Deutsche Märkte öffnen in 5 Stunden 38 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.292,33 +1.598,55 (+2,98%) CMC Crypto 200
1.274,75 +4,01 (+0,32%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116C00025000 | 2024-05-02 10:13AM EDT | 25.00 | 49.50 | 47.00 | 52.00 | +22.38 | +82.52% | 1 | 6 | 72.61% |
| SFM260116C00028000 | 2024-05-02 10:15AM EDT | 28.00 | 47.25 | 44.50 | 49.50 | +8.98 | +23.46% | 7 | 7 | 69.87% |
| SFM260116C00030000 | 2024-05-01 10:49AM EDT | 30.00 | 37.70 | 42.50 | 47.50 | 0.00 | - | 22 | 42 | 65.49% |
| SFM260116C00033000 | 2024-01-04 11:40AM EDT | 33.00 | 20.30 | 21.50 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM260116C00035000 | 2024-04-25 2:03PM EDT | 35.00 | 34.70 | 38.50 | 43.50 | 0.00 | - | 1 | 13 | 62.22% |
| SFM260116C00037000 | 2024-02-13 10:35AM EDT | 37.00 | 21.25 | 29.70 | 33.00 | 0.00 | - | 1 | 33 | 0.00% |
| SFM260116C00040000 | 2024-03-21 9:36AM EDT | 40.00 | 27.67 | 28.00 | 33.00 | 0.00 | - | 1 | 11 | 33.79% |
| SFM260116C00042000 | 2023-12-14 4:33PM EDT | 42.00 | 13.21 | 15.00 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| SFM260116C00045000 | 2024-02-28 3:46PM EDT | 45.00 | 23.18 | 25.30 | 27.00 | 0.00 | - | 3 | 6 | 0.00% |
| SFM260116C00047000 | 2023-10-27 2:13PM EDT | 47.00 | 9.94 | 6.60 | 10.50 | 0.00 | - | 5 | 0 | 0.00% |
| SFM260116C00050000 | 2024-03-04 10:30AM EDT | 50.00 | 22.33 | 19.80 | 22.30 | 0.00 | - | 4 | 7 | 17.14% |
| SFM260116C00055000 | 2024-05-02 3:21PM EDT | 55.00 | 25.80 | 24.80 | 27.20 | +3.10 | +13.66% | 15 | 71 | 53.91% |
| SFM260116C00060000 | 2024-04-30 10:51AM EDT | 60.00 | 18.40 | 20.50 | 22.50 | 0.00 | - | 2 | 39 | 46.66% |
| SFM260116C00065000 | 2024-05-02 10:20AM EDT | 65.00 | 19.50 | 18.60 | 19.60 | +4.50 | +30.00% | 4 | 11 | 45.04% |
| SFM260116C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 15.50 | 16.10 | 16.70 | +1.40 | +9.93% | 26 | 48 | 42.88% |
| SFM260116C00075000 | 2024-04-23 1:37PM EDT | 75.00 | 10.40 | 13.60 | 14.40 | 0.00 | - | 2 | 9 | 41.86% |
| SFM260116C00085000 | 2024-05-02 3:22PM EDT | 85.00 | 10.17 | 9.80 | 10.20 | +3.57 | +54.09% | 1 | 12 | 39.23% |
| SFM260116C00090000 | 2024-04-30 9:53AM EDT | 90.00 | 6.70 | 8.20 | 8.70 | 0.00 | - | 1 | 6 | 38.73% |
| SFM260116C00095000 | 2024-04-29 12:35PM EDT | 95.00 | 5.50 | 6.80 | 7.40 | 0.00 | - | 1 | 2 | 38.28% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116P00020000 | 2023-11-28 3:42PM EDT | 20.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 86.68% |
| SFM260116P00033000 | 2024-04-05 2:01PM EDT | 33.00 | 1.06 | 0.50 | 5.00 | 0.00 | - | 11 | 44 | 57.76% |
| SFM260116P00035000 | 2024-02-28 12:27PM EDT | 35.00 | 1.12 | 0.80 | 1.65 | 0.00 | - | 2 | 15 | 46.05% |
| SFM260116P00037000 | 2024-03-19 11:24AM EDT | 37.00 | 1.60 | 1.25 | 1.55 | 0.00 | - | 1 | 2 | 42.31% |
| SFM260116P00040000 | 2024-04-08 3:50PM EDT | 40.00 | 1.85 | 1.00 | 1.65 | 0.00 | - | 4 | 9 | 38.98% |
| SFM260116P00042000 | 2024-05-02 9:53AM EDT | 42.00 | 1.45 | 1.30 | 1.75 | -0.80 | -35.56% | 1 | 3 | 37.06% |
| SFM260116P00045000 | 2024-04-02 11:55AM EDT | 45.00 | 2.85 | 1.45 | 2.00 | 0.00 | - | 5 | 20 | 34.85% |
| SFM260116P00047000 | 2024-04-29 3:15PM EDT | 47.00 | 2.70 | 1.90 | 2.35 | 0.00 | - | 1 | 15 | 34.33% |
| SFM260116P00050000 | 2024-03-18 10:31AM EDT | 50.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 2 | 11 | 40.36% |
| SFM260116P00055000 | 2024-04-04 3:39PM EDT | 55.00 | 3.80 | 3.50 | 3.90 | -2.05 | -35.04% | 1 | 1 | 31.30% |
| SFM260116P00060000 | 2024-04-04 3:40PM EDT | 60.00 | 8.15 | 5.00 | 5.40 | 0.00 | - | 1 | 11 | 30.23% |
| SFM260116P00065000 | 2024-04-22 3:53PM EDT | 65.00 | 7.50 | 6.60 | 7.10 | 0.00 | - | 2 | 11 | 28.82% |
| SFM260116P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 14.53 | 10.90 | 11.90 | 0.00 | - | - | 1 | 27.11% |
