U.S. markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
305.05+2.69 (+0.89%)
Al cierre: 04:00PM EDT
305.05 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAM241220C001400002024-06-04 10:11AM EDT140.00164.40164.00173.200.00-1177.54%
SAM241220C001700002024-05-14 3:20PM EDT170.00121.40118.00127.200.00-260.00%
SAM241220C001800002024-06-04 10:11AM EDT180.00126.20126.00134.600.00-2262.02%
SAM241220C001850002024-06-05 11:32AM EDT185.00125.00121.00129.800.00-10559.77%
SAM241220C001900002024-02-29 12:27PM EDT190.00135.40120.00129.200.00--068.92%
SAM241220C001950002024-06-04 10:11AM EDT195.00112.20112.00120.300.00-1156.98%
SAM241220C002000002024-05-03 12:56PM EDT200.0084.10116.00125.900.00-15077.34%
SAM241220C002100002024-02-28 4:48PM EDT210.00116.88103.00110.900.00--3063.10%
SAM241220C002200002024-02-29 12:59PM EDT220.00114.0095.40102.700.00-202261.77%
SAM241220C002300002024-05-31 3:26PM EDT230.0096.6580.0088.400.00-4355.10%
SAM241220C002400002024-06-03 2:21PM EDT240.0068.0071.0079.900.00-3152.40%
SAM241220C002500002024-05-31 2:48PM EDT250.0066.7062.5070.900.00-61348.71%
SAM241220C002600002024-06-24 12:24PM EDT260.0053.1154.3062.800.00-31646.23%
SAM241220C002700002024-06-27 12:39PM EDT270.0049.1046.5054.800.00-14243.62%
SAM241220C002800002024-06-25 3:14PM EDT280.0042.0839.0047.500.00-13441.61%
SAM241220C002900002024-06-21 1:38PM EDT290.0031.2032.0039.900.00-11438.82%
SAM241220C003000002024-06-26 2:37PM EDT300.0027.8526.3033.900.00-12637.56%
SAM241220C003100002024-06-24 2:32PM EDT310.0024.2521.0028.600.00-11536.60%
SAM241220C003200002024-06-26 10:09AM EDT320.0016.0016.1021.800.00-14033.27%
SAM241220C003300002024-06-17 11:18AM EDT330.0010.6012.1020.100.00-187535.43%
SAM241220C003400002024-06-27 3:41PM EDT340.0010.007.9015.900.00-32334.02%
SAM241220C003500002024-06-17 12:49PM EDT350.006.004.8012.200.00-104032.57%
SAM241220C003600002024-06-27 3:29PM EDT360.005.303.0010.600.00-12933.38%
SAM241220C003700002024-06-13 1:18PM EDT370.001.981.008.600.00-67333.17%
SAM241220C003800002024-06-27 12:58PM EDT380.003.000.207.500.00-33533.93%
SAM241220C003900002024-06-11 9:53AM EDT390.003.360.056.700.00-153034.90%
SAM241220C004000002024-06-28 9:30AM EDT400.002.001.506.10+0.10+5.26%13636.00%
SAM241220C004100002024-05-23 10:04AM EDT410.001.400.004.800.00-101335.44%
SAM241220C004200002024-06-07 3:39PM EDT420.002.000.002.000.00-211530.05%
SAM241220C004300002024-06-12 10:20AM EDT430.002.400.004.800.00-43139.22%
SAM241220C004400002024-06-13 9:59AM EDT440.004.170.004.800.00-21240.99%
SAM241220C004500002024-06-06 2:26PM EDT450.001.200.002.100.00-515935.16%
SAM241220C004600002024-06-04 9:30AM EDT460.001.950.004.800.00-25544.36%
SAM241220C004700002024-04-19 10:19AM EDT470.002.850.004.800.00-71445.96%
SAM241220C004800002024-04-29 9:56AM EDT480.001.300.004.800.00-6447.51%
SAM241220C004900002024-02-28 4:46PM EDT490.005.500.108.000.00-9456.13%
SAM241220C005000002024-06-04 9:30AM EDT500.002.200.054.800.00-11050.46%
SAM241220C005100002024-05-31 3:55PM EDT510.003.000.004.800.00-103051.88%
SAM241220C005200002024-03-04 11:40AM EDT520.003.570.055.000.00-2053.77%
SAM241220C005400002024-06-10 10:43AM EDT540.000.500.200.600.00-11838.33%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAM241220P001450002024-05-28 12:14PM EDT145.000.800.001.500.00-1354.88%
SAM241220P001500002024-06-25 3:15PM EDT150.000.500.004.500.00-1364.60%
SAM241220P001600002024-05-24 11:51AM EDT160.001.200.004.300.00-1458.90%
SAM241220P001650002024-04-18 9:30AM EDT165.001.900.004.500.00-1357.04%
SAM241220P001700002024-05-07 9:30AM EDT170.001.650.000.000.00-13212.50%
SAM241220P001750002024-05-08 9:30AM EDT175.001.750.000.000.00-11812.50%
SAM241220P001800002024-05-08 9:30AM EDT180.001.950.000.000.00-11112.50%
SAM241220P001850002024-06-17 9:30AM EDT185.001.500.004.800.00-11557.98%
SAM241220P001900002024-05-31 2:49PM EDT190.001.600.002.000.00-18144.59%
SAM241220P001950002024-05-08 9:30AM EDT195.003.100.000.000.00-5812.50%
SAM241220P002000002024-06-25 3:13PM EDT200.002.200.105.300.00-35852.24%
SAM241220P002100002024-06-20 1:54PM EDT210.002.500.004.800.00-12946.16%
SAM241220P002200002024-06-28 3:49PM EDT220.002.050.952.95-0.75-26.79%132536.32%
SAM241220P002300002024-05-31 3:58PM EDT230.002.400.057.300.00-71243.24%
SAM241220P002400002024-06-03 2:38PM EDT240.005.103.408.100.00-3940.28%
SAM241220P002500002024-06-25 2:00PM EDT250.006.001.709.900.00-13938.92%
SAM241220P002600002024-06-26 12:07PM EDT260.006.303.4011.30-4.50-41.67%51436.44%
SAM241220P002700002024-06-11 12:45PM EDT270.0014.305.2013.900.00-223135.40%
SAM241220P002800002024-06-25 3:14PM EDT280.0012.027.4015.900.00-12032.98%
SAM241220P002900002024-06-26 10:44AM EDT290.0014.5112.6019.000.00-11431.51%
SAM241220P003000002024-06-28 9:46AM EDT300.0020.2015.0022.70-0.30-1.46%13430.15%
SAM241220P003100002024-06-26 3:35PM EDT310.0025.4019.5025.900.00-12027.53%
SAM241220P003200002024-06-13 11:00AM EDT320.0040.0025.1033.200.00-53429.04%
SAM241220P003300002024-05-31 3:36PM EDT330.0033.3730.2039.500.00-22428.66%
SAM241220P003400002024-02-12 4:05PM EDT340.0032.1051.2059.300.00-1144.43%
SAM241220P003500002024-05-31 2:55PM EDT350.0041.8044.2052.900.00-1726.65%
SAM241220P003600002024-04-30 10:34AM EDT360.0081.0095.90104.200.00-3076.32%
SAM241220P003700002024-06-06 3:53PM EDT370.0075.8261.2070.100.00-7027.48%
SAM241220P003800002024-04-26 3:56PM EDT380.0094.38114.30124.000.00-6081.58%
SAM241220P003900002024-02-13 3:37PM EDT390.0058.7094.60102.700.00-5551.53%
SAM241220P004000002024-03-05 4:38PM EDT400.00104.40101.10110.000.00-2550.30%
SAM241220P004100002024-03-05 11:20AM EDT410.00112.55109.40116.300.00--147.13%
SAM241220P004200002024-02-29 12:44PM EDT420.00108.62111.30120.300.00--038.59%
SAM241220P004400002024-02-29 12:31PM EDT440.00126.20130.30140.000.00--041.61%
SAM241220P004500002024-03-28 9:40AM EDT450.00141.35162.00170.200.00-1070.04%
SAM241220P004600002023-11-27 1:35PM EDT460.00124.80111.10119.900.00--10.00%
SAM241220P004700002023-11-09 1:24PM EDT470.00131.55121.50130.900.00--10.00%