Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.259,92 +356,63 (+0,94%) Bitcoin EUR
55.306,88 +47,03 (+0,09%) CMC Crypto 200
1.276,06 +5,32 (+0,42%) Nasdaq Compositive
15.842,49 +237,01 (+1,52%) S&P 500
5.067,36 +48,97 (+0,98%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621C00025000 | 2023-12-18 2:06PM EDT | 25.00 | 24.15 | 24.60 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00030000 | 2024-02-20 10:30AM EDT | 30.00 | 23.80 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00033000 | 2024-01-18 4:50PM EDT | 33.00 | 19.29 | 18.40 | 23.00 | 0.00 | - | 100 | 102 | 0.00% |
| SFM240621C00034000 | 2024-01-19 1:58PM EDT | 34.00 | 18.54 | 17.50 | 22.00 | 0.00 | - | 164 | 230 | 0.00% |
| SFM240621C00035000 | 2024-01-18 3:40PM EDT | 35.00 | 17.63 | 16.60 | 21.40 | 0.00 | - | 50 | 51 | 0.00% |
| SFM240621C00036000 | 2024-02-27 2:20PM EDT | 36.00 | 25.84 | 26.60 | 31.20 | 0.00 | - | 3 | 5 | 0.00% |
| SFM240621C00037000 | 2023-12-13 10:32AM EDT | 37.00 | 12.15 | 14.00 | 15.80 | 0.00 | - | 1 | 24 | 0.00% |
| SFM240621C00038000 | 2023-12-05 11:09AM EDT | 38.00 | 9.50 | 12.40 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00039000 | 2024-03-21 9:36AM EDT | 39.00 | 24.27 | 24.00 | 28.80 | 0.00 | - | 5 | 8 | 0.00% |
| SFM240621C00040000 | 2024-04-19 12:19PM EDT | 40.00 | 22.60 | 30.80 | 35.50 | 0.00 | - | 4 | 8 | 104.69% |
| SFM240621C00041000 | 2024-01-04 10:52AM EDT | 41.00 | 10.30 | 11.00 | 12.30 | 0.00 | - | 8 | 8 | 0.00% |
| SFM240621C00042000 | 2024-04-22 10:03AM EDT | 42.00 | 23.27 | 28.50 | 33.30 | 0.00 | - | 10 | 20 | 86.43% |
| SFM240621C00043000 | 2024-04-09 1:56PM EDT | 43.00 | 20.50 | 27.60 | 32.40 | 0.00 | - | 5 | 9 | 87.89% |
| SFM240621C00044000 | 2024-04-26 1:28PM EDT | 44.00 | 24.30 | 26.50 | 31.20 | 0.00 | - | 2 | 68 | 77.54% |
| SFM240621C00045000 | 2024-05-02 12:43PM EDT | 45.00 | 28.50 | 25.80 | 30.50 | +5.10 | +21.79% | 1 | 24 | 87.01% |
| SFM240621C00046000 | 2024-02-23 10:30AM EDT | 46.00 | 12.85 | 16.10 | 20.60 | 0.00 | - | 1 | 30 | 0.00% |
| SFM240621C00047000 | 2024-04-17 10:16AM EDT | 47.00 | 15.60 | 23.50 | 28.30 | 0.00 | - | 2 | 23 | 71.09% |
| SFM240621C00048000 | 2024-03-15 12:19PM EDT | 48.00 | 17.40 | 13.80 | 17.50 | 0.00 | - | 3 | 87 | 0.00% |
| SFM240621C00049000 | 2024-02-23 1:56PM EDT | 49.00 | 10.70 | 13.30 | 16.00 | 0.00 | - | 30 | 53 | 0.00% |
| SFM240621C00050000 | 2024-04-26 1:18PM EDT | 50.00 | 18.60 | 22.80 | 23.30 | 0.00 | - | 1 | 121 | 67.87% |
| SFM240621C00055000 | 2024-05-02 9:37AM EDT | 55.00 | 18.03 | 17.80 | 19.80 | +4.63 | +34.55% | 1 | 281 | 70.17% |
| SFM240621C00060000 | 2024-05-02 10:25AM EDT | 60.00 | 14.00 | 12.90 | 13.50 | +7.50 | +115.38% | 6 | 299 | 48.93% |
| SFM240621C00065000 | 2024-05-02 2:20PM EDT | 65.00 | 8.60 | 8.50 | 8.70 | +5.25 | +156.72% | 28 | 732 | 36.77% |
| SFM240621C00070000 | 2024-05-02 2:18PM EDT | 70.00 | 4.78 | 4.70 | 5.00 | +2.98 | +165.56% | 54 | 1,243 | 33.59% |
| SFM240621C00075000 | 2024-05-02 2:18PM EDT | 75.00 | 2.18 | 2.15 | 2.25 | +1.38 | +172.50% | 26 | 123 | 30.23% |
| SFM240621C00080000 | 2024-05-02 12:37PM EDT | 80.00 | 0.95 | 0.75 | 0.90 | +0.60 | +171.43% | 141 | 355 | 29.91% |
| SFM240621C00085000 | 2024-05-02 10:42AM EDT | 85.00 | 0.35 | 0.25 | 0.35 | +0.12 | +52.17% | 186 | 3 | 30.76% |
| SFM240621C00090000 | 2024-03-04 12:51PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 46.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621P00025000 | 2024-04-16 2:08PM EDT | 25.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 3 | 177.73% |
| SFM240621P00030000 | 2024-01-22 2:10PM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 213.72% |
| SFM240621P00033000 | 2024-01-02 12:22PM EDT | 33.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 129.30% |
| SFM240621P00034000 | 2023-10-27 3:38PM EDT | 34.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 147.22% |
| SFM240621P00035000 | 2024-02-26 10:51AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 52 | 107.62% |
| SFM240621P00036000 | 2023-11-17 12:32PM EDT | 36.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 120.22% |
| SFM240621P00037000 | 2024-04-04 3:44PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 120.36% |
| SFM240621P00038000 | 2024-03-27 2:32PM EDT | 38.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 115.28% |
| SFM240621P00039000 | 2024-02-06 10:55AM EDT | 39.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 115.14% |
| SFM240621P00040000 | 2024-03-11 10:19AM EDT | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 78.71% |
| SFM240621P00041000 | 2024-02-15 1:34PM EDT | 41.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 83.59% |
| SFM240621P00042000 | 2024-02-21 3:10PM EDT | 42.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 88.77% |
| SFM240621P00043000 | 2024-01-31 11:17AM EDT | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| SFM240621P00044000 | 2024-02-27 3:13PM EDT | 44.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 4 | 23 | 79.88% |
| SFM240621P00045000 | 2024-03-19 3:50PM EDT | 45.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 278 | 79.10% |
| SFM240621P00046000 | 2024-02-26 1:59PM EDT | 46.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 77.05% |
| SFM240621P00047000 | 2024-04-12 10:23AM EDT | 47.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 302 | 83.50% |
| SFM240621P00048000 | 2024-04-04 2:44PM EDT | 48.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 4 | 492 | 80.22% |
| SFM240621P00049000 | 2024-04-19 10:03AM EDT | 49.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 5 | 112 | 75.54% |
| SFM240621P00050000 | 2024-05-02 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 34 | 403 | 45.31% |
| SFM240621P00055000 | 2024-05-02 2:09PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 22 | 247 | 41.80% |
| SFM240621P00060000 | 2024-05-02 12:47PM EDT | 60.00 | 0.20 | 0.20 | 0.25 | -1.35 | -87.10% | 65 | 887 | 34.08% |
| SFM240621P00065000 | 2024-05-02 1:06PM EDT | 65.00 | 0.56 | 0.55 | 0.65 | -3.04 | -84.44% | 121 | 1,150 | 29.79% |
| SFM240621P00070000 | 2024-05-02 2:39PM EDT | 70.00 | 1.70 | 1.65 | 1.70 | -3.50 | -67.31% | 41 | 113 | 26.34% |
