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
62 055,00 +259,05 (+0,42 %)
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’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 | 2024-05-10 9:51AM EDT | 7.50 | 26.00 | 23.00 | 27.40 | 0.00 | - | 1 | 272 | 167.77% |
| SG250117C00010000 | 2024-06-13 12:02PM EDT | 10.00 | 24.20 | 21.60 | 22.50 | 0.00 | - | 300 | 696 | 106.93% |
| SG250117C00012500 | 2024-06-14 1:12PM EDT | 12.50 | 19.98 | 19.40 | 21.20 | -1.95 | -8.89% | 9 | 82 | 115.04% |
| SG250117C00015000 | 2024-06-07 3:03PM EDT | 15.00 | 17.90 | 17.00 | 17.80 | -0.40 | -2.19% | 1 | 719 | 84.47% |
| SG250117C00017500 | 2024-06-13 12:18PM EDT | 17.50 | 17.57 | 15.10 | 15.90 | 0.00 | - | 100 | 814 | 84.33% |
| SG250117C00019000 | 2024-06-05 1:17PM EDT | 19.00 | 16.70 | 14.10 | 14.70 | 0.00 | - | 1 | 1 | 83.30% |
| SG250117C00020000 | 2024-06-13 12:18PM EDT | 20.00 | 15.65 | 13.30 | 13.90 | 0.00 | - | 100 | 1,358 | 80.93% |
| SG250117C00022500 | 2024-06-07 10:43AM EDT | 22.50 | 14.55 | 11.70 | 12.30 | 0.00 | - | 5 | 3,005 | 80.44% |
| SG250117C00024000 | 2024-05-13 10:02AM EDT | 24.00 | 13.10 | 12.30 | 13.10 | 0.00 | - | 1 | 1 | 101.66% |
| SG250117C00025000 | 2024-06-07 10:22AM EDT | 25.00 | 12.62 | 10.10 | 10.60 | 0.00 | - | 202 | 1,679 | 77.15% |
| SG250117C00026000 | 2024-06-05 2:10PM EDT | 26.00 | 12.82 | 9.60 | 10.10 | 0.00 | - | - | 7 | 77.47% |
| SG250117C00027000 | 2024-06-10 3:53PM EDT | 27.00 | 10.30 | 9.10 | 9.50 | 0.00 | - | 2 | 915 | 76.83% |
| SG250117C00028000 | 2024-06-05 1:47PM EDT | 28.00 | 11.53 | 8.50 | 9.00 | 0.00 | - | - | 1 | 75.95% |
| SG250117C00030000 | 2024-06-14 10:47AM EDT | 30.00 | 8.60 | 7.70 | 8.10 | -1.30 | -13.13% | 2 | 656 | 76.32% |
| SG250117C00031000 | 2024-06-05 2:10PM EDT | 31.00 | 9.97 | 7.20 | 7.60 | 0.00 | - | 7 | 8 | 75.29% |
| SG250117C00032000 | 2024-06-14 3:31PM EDT | 32.00 | 7.20 | 6.90 | 7.20 | -1.30 | -15.29% | 24 | 1,736 | 75.68% |
| SG250117C00033000 | 2024-06-11 10:57AM EDT | 33.00 | 7.75 | 6.50 | 6.80 | 0.00 | - | 6 | 27 | 75.34% |
| SG250117C00034000 | 2024-06-14 2:08PM EDT | 34.00 | 6.50 | 5.90 | 6.40 | -1.40 | -17.72% | 1 | 16 | 73.73% |
| SG250117C00035000 | 2024-06-14 11:21AM EDT | 35.00 | 6.34 | 5.80 | 6.10 | -0.76 | -10.70% | 50 | 250 | 75.07% |
| SG250117C00036000 | 2024-06-14 1:40PM EDT | 36.00 | 5.90 | 5.20 | 5.80 | -0.63 | -9.65% | 5 | 123 | 73.63% |
| SG250117C00037000 | 2024-06-04 11:38AM EDT | 37.00 | 4.60 | 5.10 | 5.50 | 0.00 | - | 14 | 14 | 74.61% |
| SG250117C00038000 | 2024-06-13 11:54AM EDT | 38.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 1 | 12 | 74.90% |
| SG250117C00040000 | 2024-06-14 3:06PM EDT | 40.00 | 4.50 | 4.30 | 4.60 | -1.05 | -18.92% | 8 | 421 | 73.97% |
| SG250117C00041000 | 2024-06-14 3:44PM EDT | 41.00 | 4.28 | 4.10 | 4.40 | -1.02 | -19.25% | 20 | 19 | 74.34% |
| SG250117C00042000 | 2024-06-12 11:16AM EDT | 42.00 | 4.90 | 3.40 | 4.20 | 0.00 | - | - | 2 | 71.92% |
| SG250117C00043000 | 2024-06-14 1:31PM EDT | 43.00 | 4.00 | 3.60 | 4.00 | -0.80 | -16.67% | 1 | 7 | 74.15% |
| SG250117C00045000 | 2024-06-13 11:51AM EDT | 45.00 | 4.20 | 3.20 | 3.60 | 0.00 | - | 1 | 6 | 73.99% |
| SG250117C00046000 | 2024-06-13 2:04PM EDT | 46.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 11 | 144 | 74.29% |
| SG250117C00047000 | 2024-05-21 11:05AM EDT | 47.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | - | 2 | 73.91% |
| SG250117C00049000 | 2024-06-05 2:45PM EDT | 49.00 | 4.10 | 2.60 | 2.90 | 0.00 | - | - | 13 | 74.00% |
| SG250117C00050000 | 2024-06-12 10:17AM EDT | 50.00 | 3.40 | 2.45 | 2.75 | 0.00 | - | 1 | 84 | 73.88% |
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 | 0.10 | 0.00 | - | 2 | 626 | 153.13% |
| SG250117P00005000 | 2024-03-07 3:18PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 186 | 157.62% |
| SG250117P00007500 | 2024-06-14 1:14PM EDT | 7.50 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 4 | 600 | 95.12% |
| SG250117P00010000 | 2024-05-14 9:59AM EDT | 10.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 100.88% |
| SG250117P00012500 | 2024-05-24 3:55PM EDT | 12.50 | 0.35 | 0.05 | 1.15 | 0.00 | - | 2 | 352 | 91.89% |
| SG250117P00015000 | 2024-06-14 1:14PM EDT | 15.00 | 0.51 | 0.50 | 0.65 | -0.14 | -21.54% | 4 | 888 | 75.20% |
| SG250117P00017500 | 2024-06-05 1:58PM EDT | 17.50 | 0.80 | 0.90 | 1.30 | 0.00 | - | 5 | 1,932 | 76.07% |
| SG250117P00019000 | 2024-06-05 12:22PM EDT | 19.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 2 | 3 | 73.19% |
| SG250117P00020000 | 2024-06-14 12:42PM EDT | 20.00 | 1.53 | 1.45 | 1.60 | +0.23 | +17.69% | 3 | 115 | 71.14% |
| SG250117P00021000 | 2024-06-05 2:55PM EDT | 21.00 | 1.39 | 1.70 | 1.90 | 0.00 | - | - | 2 | 70.65% |
| SG250117P00022500 | 2024-06-05 2:33PM EDT | 22.50 | 1.84 | 2.10 | 2.35 | 0.00 | - | 3 | 265 | 69.34% |
| SG250117P00024000 | 2024-05-21 12:50PM EDT | 24.00 | 2.41 | 2.60 | 2.85 | 0.00 | - | - | 8 | 68.34% |
| SG250117P00025000 | 2024-06-05 2:46PM EDT | 25.00 | 2.49 | 3.00 | 3.30 | 0.00 | - | 4 | 1,008 | 68.48% |
| SG250117P00026000 | 2024-06-04 2:50PM EDT | 26.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 13 | 50 | 67.94% |
| SG250117P00027000 | 2024-06-13 10:55AM EDT | 27.00 | 3.35 | 3.90 | 4.10 | 0.00 | - | 1 | 1,930 | 67.68% |
| SG250117P00028000 | 2024-06-07 12:30PM EDT | 28.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 1 | 69 | 67.11% |
| SG250117P00029000 | 2024-06-06 1:52PM EDT | 29.00 | 4.30 | 4.80 | 5.10 | 0.00 | - | 22 | 32 | 66.85% |
| SG250117P00030000 | 2024-06-12 9:30AM EDT | 30.00 | 4.70 | 5.30 | 5.60 | 0.00 | - | 4 | 993 | 66.28% |
| SG250117P00031000 | 2024-06-10 1:05PM EDT | 31.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 1 | 15 | 65.48% |
| SG250117P00032000 | 2024-06-10 2:38PM EDT | 32.00 | 6.09 | 6.40 | 6.70 | 0.00 | - | 221 | 245 | 65.49% |
| SG250117P00034000 | 2024-06-13 10:55AM EDT | 34.00 | 6.78 | 7.60 | 7.90 | 0.00 | - | 1 | 12 | 64.80% |
| SG250117P00035000 | 2024-06-12 10:13AM EDT | 35.00 | 7.20 | 8.00 | 8.60 | 0.00 | - | 6 | 77 | 63.60% |
| SG250117P00039000 | 2024-06-13 1:28PM EDT | 39.00 | 9.80 | 11.00 | 11.30 | 0.00 | - | 69 | 93 | 63.48% |
| SG250117P00040000 | 2024-06-14 10:18AM EDT | 40.00 | 11.50 | 11.60 | 12.00 | +1.40 | +13.86% | 1 | 30 | 62.33% |
| SG250117P00041000 | 2024-06-13 12:38PM EDT | 41.00 | 11.30 | 12.40 | 12.80 | 0.00 | - | 67 | 85 | 62.57% |
| SG250117P00042000 | 2024-06-06 10:36AM EDT | 42.00 | 12.00 | 13.10 | 13.50 | 0.00 | - | - | 23 | 61.57% |
| SG250117P00043000 | 2024-06-05 2:57PM EDT | 43.00 | 12.00 | 13.60 | 14.30 | 0.00 | - | - | 13 | 59.79% |
| SG250117P00044000 | 2024-06-06 10:36AM EDT | 44.00 | 13.50 | 14.10 | 15.10 | 0.00 | - | - | 8 | 57.74% |
| SG250117P00045000 | 2024-06-05 11:13AM EDT | 45.00 | 15.10 | 15.50 | 15.90 | 0.00 | - | - | 1 | 60.86% |
