La bourse ferme dans 3 h 51 min
CAC 40
7 491,96 -38,76 (-0,51 %) Euro Stoxx 50
4 903,23 +0,63 (+0,01 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0702 -0,0007 (-0,06 %) Gold future
2 345,10 +8,50 (+0,36 %) Bitcoin EUR
57 609,62 +411,38 (+0,72 %)
Sweetgreen, Inc. (SG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117C00002500 | 2024-03-21 10:52AM EDT | 2.50 | 22.00 | 17.60 | 20.20 | 0.00 | - | 1 | 3 | 0.00% |
| SG250117C00005000 | 2024-03-08 11:26AM EDT | 5.00 | 13.80 | 19.70 | 22.70 | 0.00 | - | 5 | 37 | 0.00% |
| SG250117C00007500 | 2024-06-18 2:16PM EDT | 7.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 0.00% |
| SG250117C00010000 | 2024-06-20 9:48AM EDT | 10.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 300 | 687 | 0.00% |
| SG250117C00012500 | 2024-06-18 3:57PM EDT | 12.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| SG250117C00015000 | 2024-06-21 10:46AM EDT | 15.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 0.00% |
| SG250117C00017500 | 2024-06-13 12:18PM EDT | 17.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 100 | 814 | 0.00% |
| SG250117C00019000 | 2024-06-20 11:57AM EDT | 19.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SG250117C00020000 | 2024-06-17 9:50AM EDT | 20.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 10 | 1,353 | 0.00% |
| SG250117C00022500 | 2024-06-07 10:43AM EDT | 22.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3,005 | 0.00% |
| SG250117C00024000 | 2024-06-27 9:36AM EDT | 24.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SG250117C00025000 | 2024-06-26 1:29PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,682 | 0.00% |
| SG250117C00026000 | 2024-06-05 2:10PM EDT | 26.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SG250117C00027000 | 2024-06-26 1:48PM EDT | 27.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 915 | 0.00% |
| SG250117C00028000 | 2024-06-17 9:46AM EDT | 28.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SG250117C00030000 | 2024-06-27 1:02PM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 679 | 0.78% |
| SG250117C00031000 | 2024-06-17 12:17PM EDT | 31.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| SG250117C00032000 | 2024-06-17 3:41PM EDT | 32.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,736 | 3.13% |
| SG250117C00033000 | 2024-06-26 2:06PM EDT | 33.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| SG250117C00034000 | 2024-06-25 3:14PM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| SG250117C00035000 | 2024-06-26 11:54AM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 286 | 6.25% |
| SG250117C00036000 | 2024-06-20 2:34PM EDT | 36.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| SG250117C00037000 | 2024-06-20 11:14AM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| SG250117C00038000 | 2024-06-13 11:54AM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SG250117C00039000 | 2024-06-21 9:47AM EDT | 39.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 6.25% |
| SG250117C00040000 | 2024-06-25 11:50AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 12.50% |
| SG250117C00041000 | 2024-06-14 3:44PM EDT | 41.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| SG250117C00042000 | 2024-06-20 1:45PM EDT | 42.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| SG250117C00043000 | 2024-06-20 2:15PM EDT | 43.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| SG250117C00045000 | 2024-06-13 11:51AM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SG250117C00046000 | 2024-06-13 2:04PM EDT | 46.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 12.50% |
| SG250117C00047000 | 2024-05-21 11:05AM EDT | 47.00 | 3.40 | 1.50 | 2.50 | 0.00 | - | - | 2 | 70.73% |
| SG250117C00049000 | 2024-06-17 11:10AM EDT | 49.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 12.50% |
| SG250117C00050000 | 2024-06-20 12:33PM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117P00002500 | 2024-06-05 1:41PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 50.00% |
| SG250117P00005000 | 2024-03-07 3:18PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 186 | 158.59% |
| SG250117P00007500 | 2024-06-21 9:30AM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 50.00% |
| SG250117P00010000 | 2024-05-14 9:59AM EDT | 10.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 99.80% |
| SG250117P00012500 | 2024-05-24 3:55PM EDT | 12.50 | 0.35 | 0.15 | 0.80 | 0.00 | - | 2 | 352 | 84.67% |
| SG250117P00015000 | 2024-06-27 11:07AM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 917 | 25.00% |
| SG250117P00017500 | 2024-06-26 2:48PM EDT | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 283 | 1,679 | 12.50% |
| SG250117P00019000 | 2024-06-05 12:22PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SG250117P00020000 | 2024-06-26 3:46PM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| SG250117P00021000 | 2024-06-21 3:21PM EDT | 21.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| SG250117P00022500 | 2024-06-21 11:48AM EDT | 22.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 6.25% |
| SG250117P00024000 | 2024-05-21 12:50PM EDT | 24.00 | 2.41 | 3.20 | 3.40 | 0.00 | - | - | 8 | 71.58% |
| SG250117P00025000 | 2024-06-25 3:52PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3,019 | 3,833 | 6.25% |
| SG250117P00026000 | 2024-06-04 2:50PM EDT | 26.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 3.13% |
| SG250117P00027000 | 2024-06-21 11:48AM EDT | 27.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,945 | 3.13% |
| SG250117P00028000 | 2024-06-26 3:06PM EDT | 28.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 40 | 108 | 1.56% |
| SG250117P00029000 | 2024-06-20 11:14AM EDT | 29.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.78% |
| SG250117P00030000 | 2024-06-20 11:14AM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 998 | 0.00% |
| SG250117P00031000 | 2024-06-20 11:14AM EDT | 31.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SG250117P00032000 | 2024-06-21 12:31PM EDT | 32.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| SG250117P00033000 | 2024-06-26 12:05PM EDT | 33.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SG250117P00034000 | 2024-06-25 3:14PM EDT | 34.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SG250117P00035000 | 2024-06-12 10:13AM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| SG250117P00036000 | 2024-06-27 2:55PM EDT | 36.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SG250117P00039000 | 2024-06-13 1:28PM EDT | 39.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 69 | 93 | 0.00% |
| SG250117P00040000 | 2024-06-14 10:18AM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SG250117P00041000 | 2024-06-13 12:38PM EDT | 41.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 67 | 85 | 0.00% |
| SG250117P00042000 | 2024-06-06 10:36AM EDT | 42.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| SG250117P00043000 | 2024-06-05 2:57PM EDT | 43.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| SG250117P00044000 | 2024-06-06 10:36AM EDT | 44.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SG250117P00045000 | 2024-06-05 11:13AM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
