Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.976,39 +92,13 (+0,24%) Gold
2.323,20 -1,00 (-0,04%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.167,59 -886,98 (-1,50%)
Sweetgreen, Inc. (SG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:43PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517C00013000 | 2024-04-19 10:41AM EDT | 13.00 | 8.18 | 9.80 | 10.90 | 0.00 | - | 1 | 1 | 255.08% |
| SG240517C00014000 | 2024-04-15 2:14PM EDT | 14.00 | 9.00 | 8.80 | 9.10 | 0.00 | - | 11 | 74 | 151.56% |
| SG240517C00015000 | 2024-04-17 11:28AM EDT | 15.00 | 6.16 | 7.80 | 8.20 | 0.00 | - | 200 | 450 | 169.53% |
| SG240517C00016000 | 2024-04-17 1:22PM EDT | 16.00 | 4.82 | 6.80 | 7.20 | 0.00 | - | - | 210 | 148.05% |
| SG240517C00017000 | 2024-04-19 12:35PM EDT | 17.00 | 4.00 | 6.00 | 6.70 | 0.00 | - | 1 | 101 | 155.08% |
| SG240517C00018000 | 2024-05-01 3:47PM EDT | 18.00 | 3.16 | 5.20 | 5.40 | 0.00 | - | 20 | 399 | 125.39% |
| SG240517C00019000 | 2024-05-03 9:30AM EDT | 19.00 | 3.60 | 4.30 | 4.60 | 0.00 | - | 3 | 220 | 123.24% |
| SG240517C00020000 | 2024-05-08 12:15PM EDT | 20.00 | 3.69 | 3.60 | 3.80 | -0.14 | -3.66% | 15 | 973 | 124.41% |
| SG240517C00021000 | 2024-05-07 3:39PM EDT | 21.00 | 3.06 | 2.40 | 3.20 | 0.00 | - | 4 | 784 | 107.32% |
| SG240517C00022000 | 2024-05-08 11:29AM EDT | 22.00 | 2.60 | 2.40 | 2.50 | -0.08 | -2.99% | 2 | 327 | 126.17% |
| SG240517C00023000 | 2024-05-08 1:13PM EDT | 23.00 | 1.98 | 1.90 | 2.00 | -0.01 | -0.50% | 25 | 182 | 126.47% |
| SG240517C00024000 | 2024-05-08 12:57PM EDT | 24.00 | 1.65 | 1.50 | 1.60 | +0.10 | +6.45% | 224 | 279 | 127.93% |
| SG240517C00025000 | 2024-05-08 1:27PM EDT | 25.00 | 1.25 | 1.20 | 1.30 | -0.03 | -2.34% | 119 | 2,382 | 131.25% |
| SG240517C00026000 | 2024-05-08 11:32AM EDT | 26.00 | 1.00 | 0.90 | 1.00 | -0.11 | -9.91% | 4 | 2,222 | 130.08% |
| SG240517C00027000 | 2024-05-08 10:37AM EDT | 27.00 | 0.85 | 0.70 | 0.80 | +0.05 | +6.25% | 11 | 2,166 | 132.23% |
| SG240517C00028000 | 2024-05-08 12:42PM EDT | 28.00 | 0.61 | 0.55 | 0.65 | +0.01 | +1.67% | 207 | 175 | 134.86% |
| SG240517C00029000 | 2024-05-08 9:48AM EDT | 29.00 | 0.56 | 0.45 | 0.50 | +0.03 | +5.66% | 191 | 433 | 136.91% |
| SG240517C00030000 | 2024-05-08 10:10AM EDT | 30.00 | 0.41 | 0.35 | 0.40 | -0.01 | -2.38% | 7 | 668 | 138.48% |
| SG240517C00031000 | 2024-05-08 10:44AM EDT | 31.00 | 0.35 | 0.25 | 0.35 | -0.02 | -5.41% | 1 | 151 | 140.63% |
| SG240517C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 52 | 144.14% |
| SG240517C00033000 | 2024-05-07 1:50PM EDT | 33.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 13 | 145.70% |
| SG240517C00035000 | 2024-05-08 10:28AM EDT | 35.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 4 | 1,185 | 147.66% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517P00011000 | 2024-05-06 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 305.47% |
| SG240517P00015000 | 2024-05-02 11:12AM EDT | 15.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 3 | 178.13% |
| SG240517P00016000 | 2024-05-06 2:30PM EDT | 16.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 31 | 2,535 | 137.50% |
| SG240517P00017000 | 2024-05-08 12:26PM EDT | 17.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 3 | 59 | 135.16% |
| SG240517P00018000 | 2024-05-07 9:41AM EDT | 18.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 11 | 226 | 134.18% |
| SG240517P00019000 | 2024-05-08 1:10PM EDT | 19.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 7 | 255 | 135.35% |
| SG240517P00020000 | 2024-05-08 1:00PM EDT | 20.00 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 25 | 1,149 | 134.18% |
| SG240517P00021000 | 2024-05-08 12:30PM EDT | 21.00 | 1.09 | 1.05 | 1.10 | -0.05 | -4.39% | 15 | 375 | 133.20% |
| SG240517P00022000 | 2024-05-08 12:36PM EDT | 22.00 | 1.47 | 1.45 | 1.55 | +0.02 | +1.38% | 16 | 312 | 133.79% |
| SG240517P00023000 | 2024-05-08 1:13PM EDT | 23.00 | 1.97 | 1.95 | 2.10 | +0.09 | +4.79% | 34 | 222 | 135.35% |
| SG240517P00024000 | 2024-05-08 12:46PM EDT | 24.00 | 2.59 | 2.55 | 2.65 | -1.41 | -35.25% | 104 | 564 | 135.25% |
| SG240517P00025000 | 2024-05-08 10:26AM EDT | 25.00 | 3.20 | 3.20 | 3.40 | -0.12 | -3.61% | 3 | 106 | 138.67% |
| SG240517P00026000 | 2024-05-01 11:30AM EDT | 26.00 | 5.50 | 3.90 | 4.10 | 0.00 | - | 1 | 50 | 138.09% |
| SG240517P00027000 | 2024-04-30 11:05AM EDT | 27.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | 1 | 2 | 136.91% |
| SG240517P00028000 | 2024-04-17 3:21PM EDT | 28.00 | 7.30 | 5.40 | 6.20 | 0.00 | - | 1 | 9 | 156.45% |
| SG240517P00030000 | 2024-04-16 2:17PM EDT | 30.00 | 8.75 | 6.60 | 7.80 | 0.00 | - | 24 | 24 | 124.61% |
