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
62 201,05 +409,84 (+0,66 %)
Sweetgreen, Inc. (SG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG241018C00006000 | 2024-03-04 10:31AM EDT | 6.00 | 11.00 | 17.90 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| SG241018C00008000 | 2024-03-01 10:40AM EDT | 8.00 | 8.35 | 16.90 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| SG241018C00009000 | 2024-06-05 10:35AM EDT | 9.00 | 23.80 | 22.20 | 24.90 | 0.00 | - | 1 | 1 | 184.96% |
| SG241018C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.39 | 21.00 | 23.00 | 0.00 | - | 1 | 1 | 178.32% |
| SG241018C00012000 | 2024-03-05 11:35AM EDT | 12.00 | 6.55 | 12.20 | 13.60 | 0.00 | - | 80 | 47 | 0.00% |
| SG241018C00013000 | 2024-05-23 10:03AM EDT | 13.00 | 18.90 | 18.50 | 20.90 | 0.00 | - | 29 | 14 | 141.70% |
| SG241018C00014000 | 2024-03-05 11:07AM EDT | 14.00 | 5.50 | 10.80 | 11.80 | 0.00 | - | 65 | 54 | 0.00% |
| SG241018C00015000 | 2024-04-19 2:02PM EDT | 15.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SG241018C00016000 | 2024-05-30 11:19AM EDT | 16.00 | 15.00 | 14.80 | 16.60 | 0.00 | - | 2 | 504 | 67.97% |
| SG241018C00017000 | 2024-05-17 11:53AM EDT | 17.00 | 15.75 | 14.70 | 15.60 | 0.00 | - | 1 | 41 | 86.23% |
| SG241018C00018000 | 2024-04-04 9:30AM EDT | 18.00 | 8.63 | 6.40 | 6.80 | 0.00 | - | 2 | 21 | 0.00% |
| SG241018C00019000 | 2024-05-09 10:08AM EDT | 19.00 | 6.95 | 13.90 | 14.90 | 0.00 | - | 2 | 12 | 109.52% |
| SG241018C00020000 | 2024-06-13 10:27AM EDT | 20.00 | 14.50 | 12.30 | 13.00 | 0.00 | - | 13 | 1,516 | 82.67% |
| SG241018C00021000 | 2024-06-06 10:29AM EDT | 21.00 | 14.40 | 11.50 | 12.30 | 0.00 | - | 2 | 51 | 82.47% |
| SG241018C00022000 | 2024-06-05 2:10PM EDT | 22.00 | 14.31 | 10.70 | 11.60 | 0.00 | - | 5 | 35 | 81.57% |
| SG241018C00023000 | 2024-05-10 10:57AM EDT | 23.00 | 12.00 | 10.70 | 11.30 | 0.00 | - | 1 | 39 | 92.14% |
| SG241018C00024000 | 2024-06-07 1:36PM EDT | 24.00 | 11.42 | 9.40 | 9.90 | 0.00 | - | 1 | 25 | 78.30% |
| SG241018C00025000 | 2024-06-07 11:51AM EDT | 25.00 | 10.80 | 8.20 | 9.40 | 0.00 | - | 2 | 180 | 74.29% |
| SG241018C00026000 | 2024-06-13 3:28PM EDT | 26.00 | 10.33 | 8.10 | 8.60 | 0.00 | - | 200 | 228 | 76.95% |
| SG241018C00027000 | 2024-06-13 9:34AM EDT | 27.00 | 10.70 | 7.60 | 8.00 | 0.00 | - | 1 | 156 | 77.17% |
| SG241018C00028000 | 2024-06-14 11:41AM EDT | 28.00 | 7.80 | 7.10 | 7.40 | -0.80 | -9.30% | 2 | 59 | 76.88% |
| SG241018C00029000 | 2024-06-05 2:32PM EDT | 29.00 | 9.40 | 6.60 | 6.80 | 0.00 | - | 2 | 97 | 76.15% |
| SG241018C00030000 | 2024-06-12 3:33PM EDT | 30.00 | 7.60 | 6.10 | 6.30 | 0.00 | - | 2 | 278 | 75.73% |
| SG241018C00031000 | 2024-06-12 9:39AM EDT | 31.00 | 7.80 | 5.60 | 5.90 | 0.00 | - | 1 | 51 | 75.61% |
| SG241018C00032000 | 2024-06-14 1:07PM EDT | 32.00 | 5.60 | 5.20 | 5.40 | -0.93 | -14.24% | 2 | 39 | 75.12% |
| SG241018C00033000 | 2024-06-14 2:31PM EDT | 33.00 | 5.02 | 4.80 | 5.00 | -1.35 | -21.19% | 6 | 145 | 74.93% |
| SG241018C00034000 | 2024-06-14 11:31AM EDT | 34.00 | 4.92 | 4.40 | 4.60 | -0.78 | -13.68% | 4 | 44 | 74.39% |
| SG241018C00035000 | 2024-06-14 3:44PM EDT | 35.00 | 4.23 | 4.00 | 4.30 | -1.07 | -20.19% | 27 | 1,518 | 74.22% |
| SG241018C00036000 | 2024-06-14 10:08AM EDT | 36.00 | 4.20 | 3.70 | 3.90 | -0.94 | -18.29% | 15 | 65 | 73.68% |
| SG241018C00037000 | 2024-06-13 9:47AM EDT | 37.00 | 4.10 | 3.40 | 3.60 | -1.10 | -21.15% | 2 | 13 | 73.56% |
| SG241018C00038000 | 2024-06-12 11:47AM EDT | 38.00 | 4.15 | 3.10 | 3.30 | 0.00 | - | 2 | 102 | 73.12% |
| SG241018C00039000 | 2024-06-12 2:09PM EDT | 39.00 | 4.00 | 2.90 | 3.10 | 0.00 | - | 1 | 28 | 73.80% |
| SG241018C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 2.85 | 2.65 | 2.85 | -0.75 | -20.83% | 7 | 329 | 73.51% |
| SG241018C00041000 | 2024-05-20 11:35AM EDT | 41.00 | 3.70 | 2.45 | 2.60 | 0.00 | - | 7 | 32 | 73.34% |
| SG241018C00042000 | 2024-06-12 2:17PM EDT | 42.00 | 3.25 | 2.25 | 2.45 | 0.00 | - | 1 | 8 | 73.66% |
| SG241018C00043000 | 2024-06-07 11:23AM EDT | 43.00 | 2.95 | 2.05 | 2.25 | 0.00 | - | 1 | 80 | 73.39% |
| SG241018C00044000 | 2024-06-13 11:32AM EDT | 44.00 | 2.85 | 1.90 | 2.05 | 0.00 | - | 1 | 2 | 73.29% |
| SG241018C00045000 | 2024-06-13 10:15AM EDT | 45.00 | 2.49 | 1.75 | 1.90 | 0.00 | - | 1 | 21 | 73.34% |
| SG241018C00046000 | 2024-06-07 10:21AM EDT | 46.00 | 2.65 | 1.60 | 1.75 | 0.00 | - | 69 | 16 | 73.24% |
| SG241018C00047000 | 2024-06-14 11:50AM EDT | 47.00 | 1.70 | 1.50 | 1.65 | -0.45 | -20.93% | 30 | 30 | 73.78% |
| SG241018C00049000 | 2024-05-29 12:19PM EDT | 49.00 | 1.05 | 1.25 | 1.40 | 0.00 | - | 1 | 11 | 73.49% |
| SG241018C00050000 | 2024-06-14 2:30PM EDT | 50.00 | 1.25 | 1.15 | 1.30 | -0.50 | -28.57% | 26 | 263 | 73.56% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG241018P00007000 | 2024-02-20 2:32PM EDT | 7.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 5 | 191.99% |
| SG241018P00009000 | 2024-06-03 11:18AM EDT | 9.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 53 | 104.69% |
| SG241018P00010000 | 2024-03-21 10:12AM EDT | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 132.62% |
| SG241018P00011000 | 2024-04-10 9:49AM EDT | 11.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 3 | 32 | 158.30% |
| SG241018P00012000 | 2024-06-14 2:23PM EDT | 12.00 | 0.70 | 0.00 | 0.70 | +0.60 | +600.00% | 4 | 10 | 109.77% |
| SG241018P00013000 | 2024-06-10 12:08PM EDT | 13.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 122 | 103.32% |
| SG241018P00014000 | 2024-04-23 3:55PM EDT | 14.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SG241018P00015000 | 2024-05-15 12:56PM EDT | 15.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 54 | 91.41% |
| SG241018P00016000 | 2024-05-14 9:30AM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| SG241018P00017000 | 2024-05-10 1:01PM EDT | 17.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 4 | 70 | 71.78% |
| SG241018P00018000 | 2024-05-10 9:56AM EDT | 18.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 51 | 74.32% |
| SG241018P00019000 | 2024-05-16 3:56PM EDT | 19.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 7 | 22 | 74.12% |
| SG241018P00020000 | 2024-06-07 12:49PM EDT | 20.00 | 0.69 | 0.70 | 0.80 | 0.00 | - | 25 | 329 | 72.22% |
| SG241018P00021000 | 2024-06-05 9:47AM EDT | 21.00 | 1.04 | 0.90 | 1.00 | 0.00 | - | 1 | 29 | 71.97% |
| SG241018P00022000 | 2024-06-12 9:51AM EDT | 22.00 | 0.85 | 1.10 | 1.25 | 0.00 | - | 2 | 13 | 71.53% |
| SG241018P00023000 | 2024-06-11 11:19AM EDT | 23.00 | 1.23 | 1.35 | 1.50 | 0.00 | - | 2 | 61 | 71.00% |
| SG241018P00024000 | 2024-06-12 10:04AM EDT | 24.00 | 1.13 | 1.65 | 1.80 | 0.00 | - | 6 | 62 | 70.85% |
| SG241018P00025000 | 2024-06-14 12:28PM EDT | 25.00 | 2.00 | 2.00 | 2.10 | +0.55 | +37.93% | 1 | 90 | 70.51% |
| SG241018P00026000 | 2024-06-12 10:08AM EDT | 26.00 | 1.80 | 2.30 | 2.45 | 0.00 | - | 1 | 75 | 69.58% |
| SG241018P00027000 | 2024-06-13 11:47AM EDT | 27.00 | 2.20 | 2.75 | 2.85 | 0.00 | - | 1 | 149 | 69.80% |
| SG241018P00028000 | 2024-06-14 2:47PM EDT | 28.00 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 7 | 10 | 69.07% |
| SG241018P00029000 | 2024-06-05 2:56PM EDT | 29.00 | 2.70 | 3.60 | 3.70 | 0.00 | - | 1 | 265 | 68.63% |
| SG241018P00030000 | 2024-06-14 3:30PM EDT | 30.00 | 4.00 | 4.10 | 4.20 | +0.61 | +17.99% | 11 | 101 | 68.43% |
| SG241018P00031000 | 2024-06-13 9:43AM EDT | 31.00 | 3.50 | 4.60 | 4.80 | 0.00 | - | 20 | 107 | 68.48% |
| SG241018P00032000 | 2024-06-14 2:28PM EDT | 32.00 | 5.08 | 5.10 | 5.30 | +0.70 | +15.98% | 5 | 67 | 67.41% |
| SG241018P00033000 | 2024-06-11 10:40AM EDT | 33.00 | 5.20 | 5.70 | 5.90 | 0.00 | - | 15 | 107 | 67.31% |
| SG241018P00034000 | 2024-06-10 3:21PM EDT | 34.00 | 5.80 | 6.30 | 6.50 | 0.00 | - | 1 | 10 | 66.80% |
| SG241018P00035000 | 2024-06-14 10:33AM EDT | 35.00 | 6.72 | 6.90 | 7.10 | +0.82 | +13.90% | 20 | 125 | 65.92% |
| SG241018P00036000 | 2024-06-06 9:53AM EDT | 36.00 | 6.20 | 7.60 | 7.80 | 0.00 | - | 2 | 38 | 66.04% |
| SG241018P00037000 | 2024-06-05 3:27PM EDT | 37.00 | 6.60 | 8.30 | 8.50 | 0.00 | - | 3 | 59 | 65.82% |
| SG241018P00038000 | 2024-06-05 3:33PM EDT | 38.00 | 7.40 | 9.00 | 9.20 | 0.00 | - | 1 | 2 | 65.26% |
| SG241018P00040000 | 2024-06-11 9:31AM EDT | 40.00 | 10.00 | 10.40 | 10.70 | 0.00 | - | 1 | 101 | 63.87% |
| SG241018P00041000 | 2024-05-28 9:32AM EDT | 41.00 | 10.80 | 11.10 | 11.50 | 0.00 | - | 1 | 1 | 63.01% |
| SG241018P00045000 | 2024-06-07 10:08AM EDT | 45.00 | 14.67 | 14.20 | 14.80 | +2.24 | +18.02% | 2 | 2 | 59.52% |
