La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 848,98 +160,22 (+0,26 %)
Sweetgreen, Inc. (SG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719C00007000 | 2023-12-27 3:25PM EDT | 7.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 0.00% |
| SG240719C00009000 | 2024-02-05 11:42AM EDT | 9.00 | 2.76 | 9.10 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SG240719C00010000 | 2024-05-29 9:46AM EDT | 10.00 | 20.00 | 21.20 | 23.40 | 0.00 | - | 1 | 6 | 300.20% |
| SG240719C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.08 | 21.00 | 22.50 | 0.00 | - | 1 | 274 | 320.41% |
| SG240719C00012000 | 2024-05-21 3:17PM EDT | 12.00 | 18.90 | 19.40 | 21.30 | 0.00 | - | 10 | 18 | 261.72% |
| SG240719C00013000 | 2024-05-10 9:53AM EDT | 13.00 | 20.22 | 19.00 | 20.90 | 0.00 | - | 2 | 981 | 290.72% |
| SG240719C00014000 | 2024-04-09 12:16PM EDT | 14.00 | 9.90 | 8.40 | 12.10 | 0.00 | - | 100 | 201 | 0.00% |
| SG240719C00015000 | 2024-05-09 9:48AM EDT | 15.00 | 8.40 | 17.10 | 18.90 | 0.00 | - | 20 | 452 | 254.69% |
| SG240719C00016000 | 2024-06-06 1:30PM EDT | 16.00 | 18.90 | 15.40 | 17.80 | 0.00 | - | 3 | 497 | 211.62% |
| SG240719C00017000 | 2024-05-21 12:34PM EDT | 17.00 | 16.30 | 14.40 | 16.80 | 0.00 | - | 5 | 369 | 196.48% |
| SG240719C00018000 | 2024-06-05 1:15PM EDT | 18.00 | 16.50 | 13.50 | 15.70 | 0.00 | - | 1 | 647 | 182.23% |
| SG240719C00019000 | 2024-05-31 12:21PM EDT | 19.00 | 10.93 | 12.30 | 14.60 | 0.00 | - | 25 | 559 | 160.06% |
| SG240719C00020000 | 2024-05-31 2:22PM EDT | 20.00 | 11.00 | 11.20 | 13.60 | 0.00 | - | 100 | 947 | 144.92% |
| SG240719C00021000 | 2024-06-06 9:32AM EDT | 21.00 | 14.20 | 10.40 | 12.50 | 0.00 | - | 1 | 553 | 135.84% |
| SG240719C00022000 | 2024-06-07 9:40AM EDT | 22.00 | 14.10 | 9.50 | 10.30 | 0.00 | - | 1 | 384 | 92.97% |
| SG240719C00023000 | 2024-06-07 9:40AM EDT | 23.00 | 13.00 | 8.60 | 9.40 | 0.00 | - | 1 | 146 | 90.14% |
| SG240719C00024000 | 2024-05-23 1:04PM EDT | 24.00 | 7.40 | 7.70 | 8.20 | 0.00 | - | 1 | 375 | 78.13% |
| SG240719C00025000 | 2024-06-13 3:50PM EDT | 25.00 | 9.10 | 6.80 | 7.40 | 0.00 | - | 5 | 672 | 77.05% |
| SG240719C00026000 | 2024-06-07 2:55PM EDT | 26.00 | 7.50 | 6.00 | 6.80 | 0.00 | - | 100 | 148 | 80.37% |
| SG240719C00027000 | 2024-06-14 3:56PM EDT | 27.00 | 5.30 | 5.00 | 5.50 | -2.19 | -29.24% | 1 | 176 | 64.84% |
| SG240719C00028000 | 2024-06-14 3:48PM EDT | 28.00 | 4.70 | 4.50 | 4.70 | +0.50 | +11.90% | 2 | 172 | 67.29% |
| SG240719C00029000 | 2024-06-07 1:56PM EDT | 29.00 | 5.54 | 3.80 | 4.10 | 0.00 | - | 1 | 65 | 67.33% |
| SG240719C00030000 | 2024-06-14 1:38PM EDT | 30.00 | 3.60 | 3.20 | 3.40 | -1.48 | -29.13% | 25 | 494 | 65.63% |
| SG240719C00031000 | 2024-06-14 12:35PM EDT | 31.00 | 3.00 | 2.70 | 2.80 | -1.30 | -30.23% | 5 | 224 | 64.99% |
| SG240719C00032000 | 2024-06-14 3:20PM EDT | 32.00 | 2.42 | 2.20 | 2.35 | -1.28 | -34.59% | 19 | 311 | 64.70% |
| SG240719C00033000 | 2024-06-14 3:41PM EDT | 33.00 | 1.98 | 1.80 | 1.90 | -1.22 | -38.12% | 27 | 1,155 | 64.06% |
| SG240719C00034000 | 2024-06-14 1:47PM EDT | 34.00 | 1.65 | 1.45 | 1.55 | -1.00 | -37.74% | 59 | 266 | 63.87% |
| SG240719C00035000 | 2024-06-14 3:45PM EDT | 35.00 | 1.25 | 1.15 | 1.25 | -0.99 | -44.20% | 56 | 435 | 63.53% |
| SG240719C00036000 | 2024-06-14 3:05PM EDT | 36.00 | 0.90 | 0.90 | 1.00 | -0.95 | -51.35% | 123 | 296 | 63.23% |
| SG240719C00037000 | 2024-06-14 2:16PM EDT | 37.00 | 0.83 | 0.75 | 0.85 | -0.55 | -39.86% | 11 | 346 | 64.84% |
| SG240719C00038000 | 2024-06-14 3:59PM EDT | 38.00 | 0.65 | 0.55 | 0.65 | -1.05 | -61.76% | 101 | 418 | 63.53% |
| SG240719C00039000 | 2024-06-14 2:16PM EDT | 39.00 | 0.51 | 0.45 | 0.60 | -0.49 | -49.00% | 1 | 358 | 65.82% |
| SG240719C00040000 | 2024-06-14 1:30PM EDT | 40.00 | 0.45 | 0.35 | 0.50 | -0.30 | -40.00% | 143 | 566 | 66.41% |
| SG240719C00041000 | 2024-06-12 10:26AM EDT | 41.00 | 0.79 | 0.30 | 0.40 | 0.00 | - | 1 | 36 | 67.19% |
| SG240719C00042000 | 2024-06-13 2:09PM EDT | 42.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 126 | 68.65% |
| SG240719C00043000 | 2024-06-10 10:48AM EDT | 43.00 | 0.53 | 0.15 | 0.30 | 0.00 | - | 1 | 123 | 67.87% |
| SG240719C00044000 | 2024-06-07 10:41AM EDT | 44.00 | 0.62 | 0.10 | 0.25 | 0.00 | - | 3 | 4 | 67.77% |
| SG240719C00045000 | 2024-06-11 2:32PM EDT | 45.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 69.14% |
| SG240719C00046000 | 2024-06-10 11:59AM EDT | 46.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 67.19% |
| SG240719C00047000 | 2024-06-07 9:44AM EDT | 47.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 79.88% |
| SG240719C00048000 | 2024-06-12 1:30PM EDT | 48.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 104 | 87.11% |
| SG240719C00049000 | 2024-05-21 3:17PM EDT | 49.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 0 | 90.23% |
| SG240719C00050000 | 2024-06-14 11:01AM EDT | 50.00 | 0.15 | 0.00 | 0.35 | -0.03 | -16.67% | 10 | 147 | 86.91% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719P00005000 | 2024-03-13 2:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 1,558 | 251.56% |
| SG240719P00006000 | 2024-04-23 10:23AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 50.00% |
| SG240719P00007000 | 2023-12-06 10:33AM EDT | 7.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 50 | 190 | 319.14% |
| SG240719P00008000 | 2024-02-23 10:50AM EDT | 8.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 5 | 186 | 339.65% |
| SG240719P00009000 | 2024-03-19 9:56AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 271.88% |
| SG240719P00010000 | 2024-05-16 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,393 | 229.30% |
| SG240719P00011000 | 2024-03-04 3:40PM EDT | 11.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 160.16% |
| SG240719P00012000 | 2024-05-10 2:02PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 157.03% |
| SG240719P00013000 | 2024-04-10 9:48AM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 136.72% |
| SG240719P00014000 | 2024-06-11 1:57PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 205 | 114.06% |
| SG240719P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 10 | 329 | 154.88% |
| SG240719P00016000 | 2024-05-29 10:43AM EDT | 16.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 13 | 273 | 143.16% |
| SG240719P00017000 | 2024-06-06 1:10PM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 359 | 132.03% |
| SG240719P00018000 | 2024-05-13 11:20AM EDT | 18.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 133.98% |
| SG240719P00019000 | 2024-05-10 11:48AM EDT | 19.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 95 | 129.39% |
| SG240719P00020000 | 2024-06-12 11:06AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 187 | 80.08% |
| SG240719P00021000 | 2024-06-05 1:16PM EDT | 21.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 15 | 219 | 76.56% |
| SG240719P00022000 | 2024-06-14 10:25AM EDT | 22.00 | 0.13 | 0.00 | 0.25 | +0.04 | +44.44% | 20 | 269 | 72.27% |
| SG240719P00023000 | 2024-06-04 2:33PM EDT | 23.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 5 | 91 | 78.03% |
| SG240719P00024000 | 2024-06-06 12:46PM EDT | 24.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 5 | 82 | 67.97% |
| SG240719P00025000 | 2024-06-14 10:25AM EDT | 25.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 40 | 102 | 64.65% |
| SG240719P00026000 | 2024-06-14 3:05PM EDT | 26.00 | 0.46 | 0.45 | 0.55 | +0.07 | +17.95% | 103 | 507 | 65.19% |
| SG240719P00027000 | 2024-06-13 10:13AM EDT | 27.00 | 0.60 | 0.65 | 0.75 | +0.22 | +57.89% | 2 | 509 | 64.45% |
| SG240719P00028000 | 2024-06-14 10:25AM EDT | 28.00 | 0.84 | 0.90 | 0.95 | +0.32 | +61.54% | 20 | 120 | 62.79% |
| SG240719P00029000 | 2024-06-14 3:59PM EDT | 29.00 | 1.30 | 1.00 | 1.30 | +0.60 | +85.71% | 143 | 126 | 59.52% |
| SG240719P00030000 | 2024-06-14 1:07PM EDT | 30.00 | 1.53 | 1.60 | 1.70 | +0.61 | +66.30% | 20 | 3,477 | 62.55% |
| SG240719P00031000 | 2024-06-14 2:16PM EDT | 31.00 | 2.04 | 2.00 | 2.10 | +0.94 | +85.45% | 150 | 269 | 60.74% |
| SG240719P00032000 | 2024-06-14 11:19AM EDT | 32.00 | 2.43 | 2.55 | 2.65 | +0.87 | +55.77% | 75 | 52 | 61.18% |
| SG240719P00033000 | 2024-06-13 11:40AM EDT | 33.00 | 2.00 | 3.00 | 3.30 | 0.00 | - | 14 | 1,107 | 59.86% |
| SG240719P00034000 | 2024-06-14 12:57PM EDT | 34.00 | 3.62 | 3.70 | 3.90 | +1.17 | +47.76% | 26 | 660 | 59.52% |
| SG240719P00035000 | 2024-06-14 10:21AM EDT | 35.00 | 4.08 | 4.40 | 5.00 | +1.18 | +40.69% | 2 | 76 | 64.70% |
| SG240719P00036000 | 2024-06-14 9:39AM EDT | 36.00 | 4.40 | 4.90 | 5.60 | +0.72 | +19.57% | 1 | 72 | 58.20% |
| SG240719P00037000 | 2024-06-12 10:57AM EDT | 37.00 | 4.36 | 5.90 | 6.30 | 0.00 | - | 2 | 6 | 59.33% |
| SG240719P00038000 | 2024-05-20 2:36PM EDT | 38.00 | 5.70 | 6.70 | 7.10 | 0.00 | - | - | 2 | 57.13% |
| SG240719P00039000 | 2024-06-05 3:27PM EDT | 39.00 | 5.30 | 7.50 | 8.30 | 0.00 | - | - | 4 | 62.21% |
| SG240719P00040000 | 2024-05-29 10:04AM EDT | 40.00 | 10.80 | 8.50 | 8.90 | 0.00 | - | 2 | 5 | 56.84% |
| SG240719P00042000 | 2024-06-06 10:32AM EDT | 42.00 | 8.50 | 10.40 | 11.60 | 0.00 | - | - | 3 | 80.76% |
| SG240719P00045000 | 2024-06-07 12:28PM EDT | 45.00 | 11.40 | 13.10 | 14.90 | 0.00 | - | 3 | 1 | 93.26% |
| SG240719P00049000 | 2024-05-21 3:17PM EDT | 49.00 | 18.20 | 17.10 | 17.80 | 0.00 | - | - | 0 | 96.48% |
