Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.749,46 +1.390,64 (+2,61%) CMC Crypto 200
1.277,10 +6,36 (+0,50%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117C00020000 | 2023-10-12 10:51AM EDT | 20.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM250117C00025000 | 2024-02-23 2:09PM EDT | 25.00 | 34.95 | 37.50 | 42.40 | 0.00 | - | 10 | 10 | 0.00% |
| SFM250117C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 39.00 | 42.90 | 47.50 | 0.00 | - | 1 | 1 | 82.15% |
| SFM250117C00030000 | 2024-05-01 1:32PM EDT | 30.00 | 36.00 | 41.10 | 46.00 | 0.00 | - | 1 | 2 | 82.37% |
| SFM250117C00033000 | 2024-04-11 9:41AM EDT | 33.00 | 32.61 | 38.10 | 43.00 | 0.00 | - | 1 | 2 | 74.63% |
| SFM250117C00035000 | 2024-02-23 2:09PM EDT | 35.00 | 25.56 | 28.00 | 32.90 | 0.00 | - | 10 | 18 | 0.00% |
| SFM250117C00037000 | 2024-02-23 4:56PM EDT | 37.00 | 25.12 | 26.00 | 31.00 | 0.00 | - | 9 | 16 | 0.00% |
| SFM250117C00040000 | 2024-04-22 10:03AM EDT | 40.00 | 26.58 | 31.70 | 36.50 | 0.00 | - | 1 | 11 | 64.99% |
| SFM250117C00042000 | 2024-02-28 3:46PM EDT | 42.00 | 22.43 | 23.90 | 26.10 | 0.00 | - | 3 | 9 | 0.00% |
| SFM250117C00045000 | 2024-04-23 12:51PM EDT | 45.00 | 23.20 | 27.20 | 31.90 | 0.00 | - | 2 | 134 | 58.66% |
| SFM250117C00047000 | 2024-04-15 2:10PM EDT | 47.00 | 19.05 | 25.00 | 28.90 | 0.00 | - | 1 | 8 | 64.83% |
| SFM250117C00050000 | 2024-04-26 3:10PM EDT | 50.00 | 20.90 | 22.90 | 26.40 | 0.00 | - | 1 | 32 | 61.71% |
| SFM250117C00055000 | 2024-05-02 10:20AM EDT | 55.00 | 21.90 | 20.40 | 21.90 | +9.09 | +70.96% | 4 | 195 | 54.22% |
| SFM250117C00060000 | 2024-05-02 3:51PM EDT | 60.00 | 16.05 | 15.70 | 17.00 | +4.75 | +42.04% | 13 | 195 | 44.65% |
| SFM250117C00065000 | 2024-04-30 12:17PM EDT | 65.00 | 9.90 | 13.10 | 13.50 | 0.00 | - | 1 | 181 | 41.77% |
| SFM250117C00070000 | 2024-05-02 3:24PM EDT | 70.00 | 10.69 | 10.10 | 10.40 | +4.09 | +61.97% | 4 | 209 | 39.28% |
| SFM250117C00075000 | 2024-05-01 1:50PM EDT | 75.00 | 8.45 | 6.30 | 7.80 | +4.00 | +89.89% | 1 | 54 | 37.34% |
| SFM250117C00080000 | 2024-05-02 3:38PM EDT | 80.00 | 5.70 | 5.50 | 5.70 | +1.42 | +33.18% | 2 | 118 | 35.85% |
| SFM250117C00085000 | 2024-03-05 11:51AM EDT | 85.00 | 2.34 | 1.70 | 1.90 | 0.00 | - | 10 | 10 | 24.29% |
| SFM250117C00090000 | 2024-04-26 3:05PM EDT | 90.00 | 3.25 | 2.75 | 2.90 | +1.27 | +64.14% | 1 | 10 | 34.08% |
| SFM250117C00095000 | 2024-04-29 9:50AM EDT | 95.00 | 1.20 | 1.90 | 2.05 | 0.00 | - | 1 | 15 | 33.67% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117P00020000 | 2023-11-21 4:21PM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 78.71% |
| SFM250117P00025000 | 2023-11-27 10:47AM EDT | 25.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 77.49% |
| SFM250117P00028000 | 2024-01-26 10:55AM EDT | 28.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 110 | 119 | 61.96% |
| SFM250117P00030000 | 2024-03-18 12:07PM EDT | 30.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 54.20% |
| SFM250117P00033000 | 2024-04-30 3:11PM EDT | 33.00 | 0.60 | 0.00 | 1.55 | 0.00 | - | 10 | 29 | 62.45% |
| SFM250117P00035000 | 2024-04-05 2:02PM EDT | 35.00 | 0.87 | 0.25 | 0.65 | 0.00 | - | 1 | 38 | 51.81% |
| SFM250117P00037000 | 2024-05-01 2:09PM EDT | 37.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 54.08% |
| SFM250117P00040000 | 2024-04-30 3:11PM EDT | 40.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 1 | 69 | 43.41% |
| SFM250117P00042000 | 2024-04-26 12:55PM EDT | 42.00 | 0.60 | 0.05 | 1.75 | 0.00 | - | 1 | 2 | 57.30% |
| SFM250117P00045000 | 2024-04-29 3:08PM EDT | 45.00 | 0.85 | 0.05 | 0.65 | 0.00 | - | 1 | 203 | 39.09% |
| SFM250117P00047000 | 2024-04-02 9:45AM EDT | 47.00 | 1.50 | 0.00 | 0.95 | 0.00 | - | 2 | 332 | 39.84% |
| SFM250117P00050000 | 2024-05-02 3:37PM EDT | 50.00 | 0.90 | 0.85 | 0.95 | -0.80 | -47.06% | 11 | 31 | 35.25% |
| SFM250117P00055000 | 2024-05-02 2:52PM EDT | 55.00 | 1.50 | 1.50 | 1.60 | -2.06 | -57.87% | 2 | 22 | 33.36% |
| SFM250117P00060000 | 2024-05-02 2:16PM EDT | 60.00 | 2.55 | 2.40 | 2.60 | -2.75 | -51.89% | 10 | 33 | 31.76% |
| SFM250117P00065000 | 2024-04-12 3:18PM EDT | 65.00 | 7.70 | 3.80 | 4.00 | 0.00 | - | 35 | 2 | 30.18% |
| SFM250117P00070000 | 2024-05-02 1:35PM EDT | 70.00 | 5.60 | 5.60 | 5.90 | -3.90 | -41.05% | 34 | 152 | 28.70% |
| SFM250117P00075000 | 2024-05-02 10:16AM EDT | 75.00 | 7.90 | 8.00 | 8.30 | -4.90 | -38.28% | 12 | 20 | 27.07% |
| SFM250117P00080000 | 2024-04-24 2:13PM EDT | 80.00 | 15.80 | 10.90 | 11.30 | 0.00 | - | 1 | 2 | 25.59% |
| SFM250117P00085000 | 2024-04-03 10:51AM EDT | 85.00 | 21.80 | 12.90 | 14.90 | 0.00 | - | 3 | 2 | 24.33% |
