Marchés français ouverture 1 h 37 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 663,66 +490,51 (+1,25 %) EUR/USD
1,0711 -0,0005 (-0,04 %) HANG SENG
18 118,49 +45,59 (+0,25 %) Bitcoin EUR
57 568,20 +311,53 (+0,54 %)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719C00009000 | 2024-06-11 9:50AM EDT | 9.00 | 4.61 | 2.90 | 4.40 | 0.00 | - | 1 | 5 | 146.29% |
| SGML240719C00010000 | 2024-03-27 12:30PM EDT | 10.00 | 3.20 | 2.80 | 5.60 | 0.00 | - | 1 | 12 | 268.36% |
| SGML240719C00011000 | 2024-06-13 12:00PM EDT | 11.00 | 2.50 | 1.45 | 1.60 | 0.00 | - | 2 | 8 | 66.80% |
| SGML240719C00012000 | 2024-06-25 3:55PM EDT | 12.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 52 | 156 | 62.79% |
| SGML240719C00013000 | 2024-06-25 3:34PM EDT | 13.00 | 0.48 | 0.45 | 0.55 | 0.00 | - | 106 | 229 | 65.63% |
| SGML240719C00014000 | 2024-06-25 2:01PM EDT | 14.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 43 | 618 | 59.77% |
| SGML240719C00015000 | 2024-06-24 1:50PM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 31 | 715 | 62.50% |
| SGML240719C00016000 | 2024-06-24 10:16AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 780 | 80.47% |
| SGML240719C00017000 | 2024-06-12 11:48AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 278 | 25.00% |
| SGML240719C00018000 | 2024-06-24 3:35PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 341 | 140.43% |
| SGML240719C00019000 | 2024-06-03 3:07PM EDT | 19.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 298 | 152.34% |
| SGML240719C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 551 | 117.97% |
| SGML240719C00021000 | 2024-06-20 3:33PM EDT | 21.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 47 | 211.33% |
| SGML240719C00022000 | 2024-06-13 1:49PM EDT | 22.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 54 | 155.86% |
| SGML240719C00023000 | 2024-05-17 3:33PM EDT | 23.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 138 | 138 | 208.20% |
| SGML240719C00024000 | 2024-06-12 11:48AM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 74 | 50.00% |
| SGML240719C00025000 | 2024-05-21 3:49PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 208.20% |
| SGML240719C00026000 | 2024-05-16 3:52PM EDT | 26.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 21 | 232.62% |
| SGML240719C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 496 | 168.75% |
| SGML240719C00028000 | 2024-01-31 10:30AM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SGML240719C00029000 | 2024-04-01 3:58PM EDT | 29.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 221 | 214.84% |
| SGML240719C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 58 | 220.70% |
| SGML240719C00031000 | 2024-02-16 1:35PM EDT | 31.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 339.06% |
| SGML240719C00032000 | 2024-04-09 10:11AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 146 | 232.03% |
| SGML240719C00033000 | 2024-02-01 11:32AM EDT | 33.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 232.03% |
| SGML240719C00034000 | 2024-01-31 12:17PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SGML240719C00035000 | 2024-01-12 12:02PM EDT | 35.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 180 | 211 | 246.88% |
| SGML240719C00036000 | 2024-02-13 12:28PM EDT | 36.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 273.83% |
| SGML240719C00037000 | 2023-12-20 4:13PM EDT | 37.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | - | 6 | 324.02% |
| SGML240719C00038000 | 2024-02-01 1:27PM EDT | 38.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 120 | 283.20% |
| SGML240719C00040000 | 2024-05-28 1:04PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2,020 | 291.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719P00008000 | 2024-05-15 2:09PM EDT | 8.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 18 | 80 | 148.05% |
| SGML240719P00009000 | 2024-06-18 10:47AM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 82.42% |
| SGML240719P00010000 | 2024-06-24 2:43PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 128 | 72.46% |
| SGML240719P00011000 | 2024-06-25 3:54PM EDT | 11.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 12 | 901 | 68.36% |
| SGML240719P00012000 | 2024-06-25 9:34AM EDT | 12.00 | 0.79 | 0.65 | 0.75 | 0.00 | - | 3 | 163 | 64.06% |
| SGML240719P00013000 | 2024-06-21 12:24PM EDT | 13.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 4 | 362 | 62.70% |
| SGML240719P00014000 | 2024-06-21 11:59AM EDT | 14.00 | 2.05 | 1.90 | 2.10 | 0.00 | - | 8 | 292 | 58.59% |
| SGML240719P00015000 | 2024-06-24 10:17AM EDT | 15.00 | 2.40 | 2.55 | 3.60 | 0.00 | - | 1 | 202 | 84.77% |
| SGML240719P00016000 | 2024-06-20 12:48PM EDT | 16.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 20 | 71 | 62.11% |
| SGML240719P00017000 | 2024-06-10 2:49PM EDT | 17.00 | 3.25 | 4.00 | 6.00 | 0.00 | - | 2 | 104 | 103.52% |
| SGML240719P00018000 | 2024-06-05 3:09PM EDT | 18.00 | 3.42 | 4.00 | 6.00 | 0.00 | - | 6 | 60 | 115.23% |
| SGML240719P00019000 | 2024-06-14 10:37AM EDT | 19.00 | 6.60 | 6.10 | 8.10 | 0.00 | - | 25 | 29 | 141.21% |
| SGML240719P00020000 | 2024-06-21 10:06AM EDT | 20.00 | 8.15 | 7.70 | 8.80 | 0.00 | - | 4 | 48 | 171.48% |
| SGML240719P00021000 | 2024-06-05 12:06PM EDT | 21.00 | 6.69 | 7.20 | 9.60 | 0.00 | - | 1 | 103 | 220.51% |
| SGML240719P00022000 | 2024-06-07 2:43PM EDT | 22.00 | 7.90 | 9.40 | 11.10 | 0.00 | - | 5 | 5 | 191.41% |
| SGML240719P00023000 | 2024-04-19 12:12PM EDT | 23.00 | 9.95 | 4.60 | 5.10 | 0.00 | - | 1 | 6 | 0.00% |
| SGML240719P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 8.85 | 8.40 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| SGML240719P00025000 | 2024-02-23 4:20PM EDT | 25.00 | 13.68 | 10.50 | 14.40 | 0.00 | - | 2 | 3 | 334.18% |
| SGML240719P00027000 | 2024-05-09 10:50AM EDT | 27.00 | 9.51 | 11.30 | 14.10 | 0.00 | - | 1 | 419 | 0.00% |
| SGML240719P00028000 | 2024-01-23 12:51PM EDT | 28.00 | 5.50 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 350.00% |
| SGML240719P00029000 | 2024-04-18 10:08AM EDT | 29.00 | 15.89 | 10.10 | 11.70 | 0.00 | - | 2 | 216 | 0.00% |
| SGML240719P00030000 | 2024-04-17 1:00PM EDT | 30.00 | 16.25 | 11.10 | 13.70 | 0.00 | - | - | 1 | 0.00% |
