Marchés français ouverture 3 h 37 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
1,0758 +0,0043 (+0,40 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 929,46 +2 491,33 (+4,41 %)
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 | 1.45 | 4.30 | 0.00 | - | 1 | 5 | 266.80% |
| SGML240719C00010000 | 2024-03-27 12:30PM EDT | 10.00 | 3.20 | 2.80 | 5.60 | 0.00 | - | 1 | 12 | 314.65% |
| SGML240719C00011000 | 2024-06-26 11:05AM EDT | 11.00 | 2.25 | 1.20 | 1.40 | 0.00 | - | 2 | 8 | 63.28% |
| SGML240719C00012000 | 2024-06-28 11:56AM EDT | 12.00 | 0.94 | 0.60 | 0.80 | +0.19 | +25.33% | 6 | 212 | 62.70% |
| SGML240719C00013000 | 2024-06-28 3:51PM EDT | 13.00 | 0.30 | 0.25 | 0.40 | -0.13 | -30.23% | 215 | 347 | 62.11% |
| SGML240719C00014000 | 2024-06-28 3:34PM EDT | 14.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 78 | 668 | 60.94% |
| SGML240719C00015000 | 2024-06-27 3:51PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 151 | 816 | 78.32% |
| SGML240719C00016000 | 2024-06-26 12:50PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 787 | 75.78% |
| SGML240719C00017000 | 2024-06-27 10:15AM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 278 | 88.28% |
| SGML240719C00018000 | 2024-06-28 12:33PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 341 | 114.06% |
| SGML240719C00019000 | 2024-06-03 3:07PM EDT | 19.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 298 | 175.20% |
| SGML240719C00020000 | 2024-06-28 1:38PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 10 | 551 | 106.25% |
| SGML240719C00021000 | 2024-06-26 2:25PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 198.83% |
| SGML240719C00022000 | 2024-06-26 3:49PM EDT | 22.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 9 | 53 | 173.44% |
| SGML240719C00023000 | 2024-05-17 3:33PM EDT | 23.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 138 | 138 | 237.89% |
| SGML240719C00024000 | 2024-06-12 11:48AM EDT | 24.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 18 | 74 | 196.48% |
| SGML240719C00025000 | 2024-05-21 3:49PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 237.50% |
| SGML240719C00026000 | 2024-05-16 3:52PM EDT | 26.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 21 | 265.23% |
| SGML240719C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 496 | 192.19% |
| 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 | 244.92% |
| SGML240719C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 58 | 251.56% |
| SGML240719C00031000 | 2024-02-16 1:35PM EDT | 31.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 385.74% |
| SGML240719C00032000 | 2024-04-09 10:11AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 146 | 263.67% |
| SGML240719C00033000 | 2024-02-01 11:32AM EDT | 33.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 264.06% |
| 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 | 280.47% |
| SGML240719C00036000 | 2024-02-13 12:28PM EDT | 36.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 311.33% |
| SGML240719C00037000 | 2023-12-20 4:13PM EDT | 37.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | - | 6 | 368.16% |
| SGML240719C00038000 | 2024-02-01 1:27PM EDT | 38.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 120 | 321.68% |
| SGML240719C00040000 | 2024-05-28 1:04PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2,020 | 331.25% |
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 | 163.28% |
| SGML240719P00009000 | 2024-06-18 10:47AM EDT | 9.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 115 | 127.34% |
| SGML240719P00010000 | 2024-06-28 10:28AM EDT | 10.00 | 0.15 | 0.00 | 0.30 | +0.04 | +36.36% | 2 | 136 | 77.73% |
| SGML240719P00011000 | 2024-06-28 9:34AM EDT | 11.00 | 0.20 | 0.15 | 1.35 | -0.20 | -50.00% | 3 | 892 | 114.45% |
| SGML240719P00012000 | 2024-06-28 2:30PM EDT | 12.00 | 0.60 | 0.50 | 1.50 | -0.10 | -14.29% | 216 | 204 | 92.97% |
| SGML240719P00013000 | 2024-06-26 3:49PM EDT | 13.00 | 0.95 | 1.15 | 1.75 | 0.00 | - | 29 | 382 | 77.54% |
| SGML240719P00014000 | 2024-06-26 9:38AM EDT | 14.00 | 1.61 | 1.95 | 2.20 | 0.00 | - | 5 | 287 | 57.62% |
| SGML240719P00015000 | 2024-06-26 3:02PM EDT | 15.00 | 2.54 | 2.55 | 4.60 | 0.00 | - | 42 | 173 | 138.67% |
| SGML240719P00016000 | 2024-06-20 12:48PM EDT | 16.00 | 4.00 | 2.30 | 5.90 | 0.00 | - | 12 | 71 | 94.53% |
| SGML240719P00017000 | 2024-06-28 9:54AM EDT | 17.00 | 5.05 | 3.20 | 7.00 | +1.80 | +55.38% | 3 | 104 | 108.59% |
| SGML240719P00018000 | 2024-06-05 3:09PM EDT | 18.00 | 3.42 | 4.40 | 7.00 | 0.00 | - | 6 | 60 | 236.91% |
| SGML240719P00019000 | 2024-06-14 10:37AM EDT | 19.00 | 6.60 | 6.70 | 7.90 | 0.00 | - | 25 | 29 | 168.55% |
| SGML240719P00020000 | 2024-06-21 10:06AM EDT | 20.00 | 8.15 | 7.80 | 8.10 | 0.00 | - | 4 | 48 | 143.36% |
| SGML240719P00021000 | 2024-06-05 12:06PM EDT | 21.00 | 6.69 | 8.20 | 9.40 | 0.00 | - | 1 | 103 | 206.84% |
| SGML240719P00022000 | 2024-06-07 2:43PM EDT | 22.00 | 7.90 | 9.60 | 11.30 | 0.00 | - | 5 | 5 | 224.81% |
| 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 | 364.84% |
| SGML240719P00027000 | 2024-06-28 9:30AM EDT | 27.00 | 14.50 | 14.60 | 16.30 | +4.99 | +52.47% | 4 | 395 | 270.70% |
| SGML240719P00028000 | 2024-01-23 12:51PM EDT | 28.00 | 5.50 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 381.84% |
| 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% |
