Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
13.415,77+124,61(+0,94%)Euro Stoxx 50
3.528,38+35,84(+1,03%)Dow Jones 30
29.638,64-271,73(-0,91%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,17+0,58 (+2,82%)
Börsenschluss: 4:00PM EST
Callsfür18. Dezember 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM201218C00002500 | 2020-09-09 8:34AM EST | 2.50 | 19.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SFM201218C00012500 | 2020-11-06 10:38AM EST | 12.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM201218C00015000 | 2020-11-06 2:56PM EST | 15.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SFM201218C00017500 | 2020-10-30 1:06PM EST | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM201218C00019000 | 2020-11-09 9:47AM EST | 19.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFM201218C00020000 | 2020-11-10 1:25PM EST | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SFM201218C00021000 | 2020-11-10 3:56PM EST | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| SFM201218C00022500 | 2020-11-10 12:46PM EST | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SFM201218C00024000 | 2020-11-10 12:04PM EST | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SFM201218C00025000 | 2020-11-10 11:57AM EST | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SFM201218C00026000 | 2020-11-02 1:14PM EST | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SFM201218C00027000 | 2020-10-23 9:44AM EST | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SFM201218C00028000 | 2020-10-16 11:00AM EST | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SFM201218C00029000 | 2020-09-29 11:04AM EST | 29.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 59 | 123.83% |
| SFM201218C00030000 | 2020-11-10 10:14AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SFM201218C00035000 | 2020-11-10 11:55AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFM201218C00040000 | 2020-07-31 10:51AM EST | 40.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 173.05% |
Putsfür18. Dezember 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM201218P00002500 | 2020-06-22 11:24AM EST | 2.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 710.94% |
| SFM201218P00012500 | 2020-06-29 10:53AM EST | 12.50 | 0.15 | 0.00 | 4.50 | 0.00 | - | 28 | 32 | 391.99% |
| SFM201218P00015000 | 2020-11-03 3:08PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFM201218P00017500 | 2020-11-10 10:07AM EST | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SFM201218P00019000 | 2020-11-10 10:08AM EST | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SFM201218P00020000 | 2020-11-10 3:54PM EST | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SFM201218P00021000 | 2020-11-09 2:28PM EST | 21.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SFM201218P00022500 | 2020-11-06 9:49AM EST | 22.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM201218P00024000 | 2020-10-27 10:56AM EST | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SFM201218P00025000 | 2020-11-03 2:57PM EST | 25.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM201218P00027000 | 2020-09-04 8:53AM EST | 27.00 | 5.00 | 6.30 | 7.10 | 0.00 | - | 18 | 19 | 137.11% |
| SFM201218P00028000 | 2020-09-01 10:22AM EST | 28.00 | 5.20 | 6.90 | 7.10 | 0.00 | - | - | 12 | 89.06% |
| SFM201218P00030000 | 2020-09-03 9:01AM EST | 30.00 | 6.30 | 9.20 | 9.60 | 0.00 | - | 10 | 14 | 144.92% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
