Italia markets open in 3 hours 4 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.694,93 +521,78 (+1,33%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.835,46 +541,96 (+0,95%) CMC Crypto 200
1.282,90 +33,78 (+2,70%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117C00020000 | 2023-10-12 10:51AM EDT | 20.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM250117C00025000 | 2024-06-14 2:56PM EDT | 25.00 | 50.90 | 56.70 | 60.50 | 0.00 | - | 1 | 11 | 102.25% |
| SFM250117C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 39.00 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 98.97% |
| SFM250117C00030000 | 2024-05-01 1:32PM EDT | 30.00 | 36.00 | 47.50 | 52.30 | 0.00 | - | 1 | 2 | 0.00% |
| SFM250117C00033000 | 2024-06-17 3:28PM EDT | 33.00 | 44.70 | 48.90 | 52.80 | 0.00 | - | 100 | 102 | 85.35% |
| SFM250117C00035000 | 2024-06-17 2:35PM EDT | 35.00 | 49.20 | 47.00 | 50.80 | +3.73 | +8.20% | 7 | 57 | 81.40% |
| SFM250117C00037000 | 2024-06-12 3:44PM EDT | 37.00 | 39.20 | 45.10 | 49.00 | 0.00 | - | 10 | 26 | 79.20% |
| SFM250117C00040000 | 2024-06-03 2:46PM EDT | 40.00 | 39.85 | 42.20 | 46.10 | 0.00 | - | 6 | 17 | 74.05% |
| SFM250117C00042000 | 2024-02-28 3:46PM EDT | 42.00 | 22.43 | 23.90 | 26.10 | 0.00 | - | 3 | 9 | 0.00% |
| SFM250117C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 31.80 | 31.90 | 36.00 | 0.00 | - | 1 | 133 | 0.00% |
| SFM250117C00047000 | 2024-05-30 1:21PM EDT | 47.00 | 35.00 | 35.60 | 39.70 | 0.00 | - | 3 | 11 | 65.80% |
| SFM250117C00050000 | 2024-06-24 2:01PM EDT | 50.00 | 32.38 | 32.70 | 36.30 | 0.00 | - | 1 | 34 | 58.57% |
| SFM250117C00055000 | 2024-06-18 12:46PM EDT | 55.00 | 25.62 | 29.60 | 30.90 | 0.00 | - | 1 | 195 | 56.27% |
| SFM250117C00060000 | 2024-06-25 9:30AM EDT | 60.00 | 23.90 | 25.10 | 27.00 | +3.45 | +16.87% | 1 | 186 | 53.05% |
| SFM250117C00065000 | 2024-06-25 2:14PM EDT | 65.00 | 21.25 | 20.50 | 23.00 | +4.75 | +28.79% | 3 | 180 | 55.35% |
| SFM250117C00070000 | 2024-06-24 2:24PM EDT | 70.00 | 15.39 | 17.10 | 18.50 | 0.00 | - | 9 | 220 | 48.27% |
| SFM250117C00075000 | 2024-06-21 1:48PM EDT | 75.00 | 9.95 | 13.70 | 14.20 | 0.00 | - | 7 | 53 | 41.83% |
| SFM250117C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 10.90 | 10.70 | 11.60 | +1.40 | +14.74% | 14 | 156 | 41.85% |
| SFM250117C00085000 | 2024-06-25 3:03PM EDT | 85.00 | 8.00 | 8.10 | 8.40 | +1.36 | +20.48% | 1 | 70 | 37.84% |
| SFM250117C00090000 | 2024-06-24 10:57AM EDT | 90.00 | 4.50 | 6.00 | 6.30 | 0.00 | - | 7 | 109 | 36.78% |
| SFM250117C00095000 | 2024-06-18 9:49AM EDT | 95.00 | 2.60 | 4.30 | 4.70 | 0.00 | - | 6 | 23 | 36.23% |
| SFM250117C00100000 | 2024-06-25 3:57PM EDT | 100.00 | 3.20 | 3.00 | 3.40 | +0.73 | +29.55% | 18 | 45 | 35.54% |
| SFM250117C00105000 | 2024-06-21 11:53AM EDT | 105.00 | 1.25 | 2.10 | 2.60 | 0.00 | - | 1 | 10 | 35.95% |
| SFM250117C00110000 | 2024-06-25 10:15AM EDT | 110.00 | 1.50 | 0.00 | 1.90 | +0.70 | +87.50% | 1 | 5 | 35.80% |
| SFM250117C00115000 | 2024-06-25 10:13AM EDT | 115.00 | 1.00 | 0.90 | 1.35 | -0.05 | -4.76% | 20 | 20 | 35.47% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117P00020000 | 2023-11-21 4:21PM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 95.51% |
| SFM250117P00025000 | 2023-11-27 10:47AM EDT | 25.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 95.07% |
| SFM250117P00028000 | 2024-06-17 2:14PM EDT | 28.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 119 | 90.77% |
| SFM250117P00030000 | 2024-03-18 12:07PM EDT | 30.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 68.36% |
| SFM250117P00033000 | 2024-06-17 2:14PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| SFM250117P00035000 | 2024-04-05 2:02PM EDT | 35.00 | 0.87 | 0.05 | 1.65 | 0.00 | - | 1 | 38 | 75.78% |
| SFM250117P00037000 | 2024-05-01 2:09PM EDT | 37.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 8 | 31 | 58.84% |
| SFM250117P00040000 | 2024-06-25 2:50PM EDT | 40.00 | 0.35 | 0.10 | 1.55 | -0.25 | -41.67% | 4 | 69 | 64.97% |
| SFM250117P00042000 | 2024-04-26 12:55PM EDT | 42.00 | 0.60 | 0.15 | 1.05 | 0.00 | - | 1 | 2 | 57.03% |
| SFM250117P00045000 | 2024-04-29 3:08PM EDT | 45.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 1 | 203 | 57.06% |
| SFM250117P00047000 | 2024-05-06 11:10AM EDT | 47.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 2 | 260 | 58.98% |
| SFM250117P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 15 | 52 | 45.87% |
| SFM250117P00055000 | 2024-06-24 2:18PM EDT | 55.00 | 0.70 | 0.00 | 0.85 | -0.05 | -6.67% | 5 | 31 | 40.55% |
| SFM250117P00060000 | 2024-06-24 10:26AM EDT | 60.00 | 1.30 | 0.30 | 1.25 | 0.00 | - | 20 | 35 | 37.54% |
| SFM250117P00065000 | 2024-06-25 3:19PM EDT | 65.00 | 1.59 | 1.40 | 1.85 | -0.51 | -24.29% | 71 | 214 | 34.91% |
| SFM250117P00070000 | 2024-06-25 12:28PM EDT | 70.00 | 2.66 | 2.35 | 2.85 | -0.44 | -14.19% | 60 | 373 | 33.28% |
| SFM250117P00075000 | 2024-06-24 9:57AM EDT | 75.00 | 5.20 | 3.40 | 4.20 | 0.00 | - | 1 | 71 | 31.59% |
| SFM250117P00080000 | 2024-06-18 11:16AM EDT | 80.00 | 7.90 | 4.80 | 6.20 | 0.00 | - | 5 | 73 | 30.81% |
| SFM250117P00085000 | 2024-06-25 11:45AM EDT | 85.00 | 8.40 | 7.40 | 8.50 | -2.80 | -25.00% | 149 | 4 | 29.19% |
| SFM250117P00090000 | 2024-06-07 12:14PM EDT | 90.00 | 14.50 | 10.90 | 11.60 | 0.00 | - | 1 | 6 | 28.74% |
© 2024 Yahoo. Tutti i diritti riservati.