Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.226,14 +322,85 (+0,85%) Bitcoin EUR
55.321,70 +788,80 (+1,45%) CMC Crypto 200
1.272,80 +2,06 (+0,16%) Nasdaq Compositive
15.826,91 +221,43 (+1,42%) S&P 500
5.062,73 +44,34 (+0,88%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240920C00035000 | 2024-03-15 10:24AM EDT | 35.00 | 29.82 | 26.00 | 30.80 | 0.00 | - | 49 | 99 | 0.00% |
| SFM240920C00040000 | 2024-03-15 3:53PM EDT | 40.00 | 25.80 | 21.50 | 25.80 | 0.00 | - | 3 | 103 | 0.00% |
| SFM240920C00045000 | 2024-04-26 10:34AM EDT | 45.00 | 24.01 | 26.60 | 30.70 | 0.00 | - | 2 | 205 | 62.60% |
| SFM240920C00050000 | 2024-04-09 3:08PM EDT | 50.00 | 15.40 | 23.30 | 25.10 | 0.00 | - | 1 | 19 | 58.28% |
| SFM240920C00055000 | 2024-04-29 3:18PM EDT | 55.00 | 15.09 | 18.70 | 19.50 | 0.00 | - | 1 | 32 | 50.12% |
| SFM240920C00060000 | 2024-05-02 1:48PM EDT | 60.00 | 15.10 | 14.90 | 15.20 | +5.60 | +58.95% | 53 | 86 | 44.84% |
| SFM240920C00065000 | 2024-05-02 2:14PM EDT | 65.00 | 11.20 | 11.10 | 11.60 | +3.50 | +45.45% | 9 | 129 | 42.64% |
| SFM240920C00070000 | 2024-05-02 2:05PM EDT | 70.00 | 8.00 | 7.80 | 8.00 | +3.59 | +81.41% | 6 | 135 | 37.85% |
| SFM240920C00075000 | 2024-05-02 11:52AM EDT | 75.00 | 5.85 | 5.20 | 5.40 | +3.42 | +140.74% | 48 | 192 | 35.99% |
| SFM240920C00080000 | 2024-05-02 2:05PM EDT | 80.00 | 3.40 | 3.30 | 3.40 | +1.95 | +134.48% | 4 | 232 | 34.27% |
| SFM240920C00085000 | 2024-04-12 9:46AM EDT | 85.00 | 0.85 | 1.95 | 2.10 | 0.00 | - | 5 | 7 | 33.53% |
| SFM240920C00090000 | 2024-04-29 1:11PM EDT | 90.00 | 0.75 | 1.10 | 1.25 | 0.00 | - | 1 | 3 | 33.02% |
| SFM240920C00095000 | 2024-03-28 9:48AM EDT | 95.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 14 | 29.83% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240920P00030000 | 2024-02-14 12:46PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.96% |
| SFM240920P00035000 | 2024-02-20 12:31PM EDT | 35.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | - | 2 | 79.64% |
| SFM240920P00040000 | 2024-04-26 12:56PM EDT | 40.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1,077 | 66.50% |
| SFM240920P00045000 | 2024-04-19 11:49AM EDT | 45.00 | 0.45 | 0.05 | 1.30 | 0.00 | - | 1 | 10 | 53.98% |
| SFM240920P00050000 | 2024-05-02 12:50PM EDT | 50.00 | 0.33 | 0.10 | 0.40 | -0.37 | -52.86% | 1 | 519 | 38.97% |
| SFM240920P00055000 | 2024-04-29 10:47AM EDT | 55.00 | 1.36 | 0.45 | 0.70 | 0.00 | - | 1 | 192 | 35.35% |
| SFM240920P00060000 | 2024-05-01 10:02AM EDT | 60.00 | 3.15 | 1.20 | 1.30 | 0.00 | - | 2 | 1,170 | 32.85% |
| SFM240920P00065000 | 2024-05-02 1:57PM EDT | 65.00 | 2.36 | 2.25 | 2.40 | -1.74 | -42.44% | 20 | 194 | 31.19% |
| SFM240920P00070000 | 2024-04-25 1:17PM EDT | 70.00 | 3.95 | 4.00 | 4.10 | -3.35 | -45.89% | 20 | 79 | 29.61% |
| SFM240920P00075000 | 2024-05-02 12:33PM EDT | 75.00 | 6.10 | 6.20 | 6.40 | -5.70 | -48.31% | 28 | 5 | 27.47% |
| SFM240920P00080000 | 2024-04-24 2:37PM EDT | 80.00 | 15.20 | 9.30 | 9.70 | 0.00 | - | 2 | 4 | 26.77% |
