Marchés français ouverture 3 h 33 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0757 +0,0041 (+0,39 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 940,50 +2 460,86 (+4,36 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240920C00008000 | 2024-05-17 10:14AM EDT | 8.00 | 10.10 | 2.75 | 5.80 | 0.00 | - | 1 | 0 | 78.13% |
| SGML240920C00009000 | 2024-06-11 9:50AM EDT | 9.00 | 4.90 | 1.60 | 4.50 | 0.00 | - | - | 1 | 140.33% |
| SGML240920C00010000 | 2024-06-17 12:57PM EDT | 10.00 | 3.05 | 2.20 | 4.70 | 0.00 | - | 1 | 13 | 111.72% |
| SGML240920C00011000 | 2024-06-27 12:18PM EDT | 11.00 | 2.10 | 1.55 | 2.75 | 0.00 | - | 49 | 82 | 73.05% |
| SGML240920C00012000 | 2024-06-27 12:27PM EDT | 12.00 | 1.55 | 0.50 | 2.45 | 0.00 | - | 20 | 61 | 64.50% |
| SGML240920C00013000 | 2024-06-28 2:44PM EDT | 13.00 | 1.10 | 1.00 | 1.60 | -0.07 | -5.98% | 1 | 52 | 74.02% |
| SGML240920C00014000 | 2024-06-26 1:49PM EDT | 14.00 | 1.15 | 0.70 | 2.10 | 0.00 | - | 1 | 8 | 92.29% |
| SGML240920C00015000 | 2024-06-27 1:21PM EDT | 15.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 2 | 74 | 62.60% |
| SGML240920C00016000 | 2024-06-27 9:30AM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 18 | 504 | 63.09% |
| SGML240920C00017000 | 2024-06-28 11:03AM EDT | 17.00 | 0.35 | 0.20 | 0.70 | -3.45 | -90.79% | 2 | 27 | 75.49% |
| SGML240920C00018000 | 2024-05-17 1:41PM EDT | 18.00 | 3.20 | 0.30 | 0.75 | 0.00 | - | 9 | 532 | 87.21% |
| SGML240920C00019000 | 2024-06-24 12:08PM EDT | 19.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 57 | 78.91% |
| SGML240920C00020000 | 2024-06-26 11:23AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 61 | 68.36% |
| SGML240920C00021000 | 2024-05-21 10:01AM EDT | 21.00 | 1.25 | 0.05 | 1.30 | 0.00 | - | 2 | 22 | 114.94% |
| SGML240920C00022000 | 2024-05-13 11:37AM EDT | 22.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 10 | 461 | 88.48% |
| SGML240920C00023000 | 2024-06-27 12:23PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 405 | 95.31% |
| SGML240920C00024000 | 2024-05-22 12:46PM EDT | 24.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 7 | 11 | 99.61% |
| SGML240920C00025000 | 2024-05-08 10:56AM EDT | 25.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 98.63% |
| SGML240920C00026000 | 2024-06-03 12:13PM EDT | 26.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 107.42% |
| SGML240920C00027000 | 2024-05-28 12:32PM EDT | 27.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 111.13% |
| SGML240920C00028000 | 2024-06-28 12:50PM EDT | 28.00 | 0.05 | 0.00 | 1.90 | -0.10 | -66.67% | 10 | 19 | 163.67% |
| SGML240920C00030000 | 2024-05-14 2:34PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SGML240920C00032000 | 2024-04-16 9:35AM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 138.87% |
| SGML240920C00035000 | 2024-05-17 12:27PM EDT | 35.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 135.16% |
| SGML240920C00037000 | 2024-01-18 10:30AM EDT | 37.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 142.77% |
| SGML240920C00040000 | 2024-06-17 9:31AM EDT | 40.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 146.88% |
| SGML240920C00042000 | 2024-05-09 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 144.92% |
| SGML240920C00045000 | 2024-01-16 11:05AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 24 | 51 | 169.92% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240920P00009000 | 2024-06-24 9:30AM EDT | 9.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 32 | 65.33% |
| SGML240920P00010000 | 2024-06-18 2:28PM EDT | 10.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 30 | 38 | 71.29% |
| SGML240920P00011000 | 2024-06-24 9:30AM EDT | 11.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 30 | 147 | 90.14% |
| SGML240920P00012000 | 2024-06-27 9:45AM EDT | 12.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 4 | 89 | 52.54% |
| SGML240920P00013000 | 2024-06-13 1:01PM EDT | 13.00 | 1.80 | 1.50 | 2.60 | 0.00 | - | 2 | 7 | 64.36% |
| SGML240920P00014000 | 2024-06-24 9:43AM EDT | 14.00 | 2.68 | 2.40 | 4.70 | 0.00 | - | 2 | 14 | 100.29% |
| SGML240920P00015000 | 2024-06-14 10:39AM EDT | 15.00 | 3.30 | 3.00 | 5.20 | 0.00 | - | 9 | 24 | 91.80% |
| SGML240920P00016000 | 2024-06-27 2:53PM EDT | 16.00 | 4.10 | 4.10 | 5.90 | 0.00 | - | 1 | 10 | 97.17% |
| SGML240920P00017000 | 2024-06-27 2:40PM EDT | 17.00 | 5.00 | 5.00 | 7.30 | 0.00 | - | 1 | 11 | 113.28% |
| SGML240920P00018000 | 2024-06-14 10:37AM EDT | 18.00 | 5.70 | 5.90 | 8.00 | 0.00 | - | 20 | 23 | 111.62% |
| SGML240920P00019000 | 2024-05-09 10:50AM EDT | 19.00 | 3.65 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 0.00% |
| SGML240920P00020000 | 2024-05-17 11:19AM EDT | 20.00 | 3.65 | 5.20 | 8.40 | 0.00 | - | 7 | 8 | 94.04% |
| SGML240920P00021000 | 2024-05-07 10:41AM EDT | 21.00 | 5.36 | 4.50 | 8.10 | 0.00 | - | - | 1 | 0.00% |
| SGML240920P00022000 | 2024-06-07 2:43PM EDT | 22.00 | 8.10 | 8.20 | 11.90 | 0.00 | - | 5 | 30 | 71.29% |
| SGML240920P00024000 | 2024-02-16 1:56PM EDT | 24.00 | 10.10 | 9.00 | 12.60 | 0.00 | - | 2 | 2 | 127.73% |
| SGML240920P00025000 | 2024-05-17 9:40AM EDT | 25.00 | 7.85 | 11.50 | 13.30 | 0.00 | - | 5 | 102 | 110.74% |
| SGML240920P00026000 | 2024-04-12 2:04PM EDT | 26.00 | 11.73 | 7.00 | 10.20 | 0.00 | - | 1 | 4 | 0.00% |
| SGML240920P00028000 | 2023-10-05 12:15PM EDT | 28.00 | 3.60 | 6.70 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| SGML240920P00030000 | 2023-11-21 1:16PM EDT | 30.00 | 7.00 | 4.60 | 7.00 | 0.00 | - | - | 2 | 0.00% |
| SGML240920P00032000 | 2023-12-13 11:04AM EDT | 32.00 | 8.85 | 6.00 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| SGML240920P00035000 | 2023-11-27 1:53PM EDT | 35.00 | 10.00 | 6.30 | 8.80 | 0.00 | - | - | 27 | 0.00% |
