U.S. markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
290.92+6.05 (+2.12%)
Al cierre: 04:00PM EDT
290.24 -0.68 (-0.23%)
Fuera de horario: 07:37PM 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 EDT140.00164.40150.70159.800.00-1175.74%
SAM241220C001700002024-05-14 3:20PM EDT170.00121.40118.00127.200.00-2665.25%
SAM241220C001800002024-06-04 10:11AM EDT180.00126.20112.20121.300.00-2258.40%
SAM241220C001850002024-06-05 11:32AM EDT185.00125.00108.00116.500.00-10557.26%
SAM241220C001900002024-02-29 12:27PM EDT190.00135.40120.00129.200.00--092.65%
SAM241220C001950002024-06-04 10:11AM EDT195.00112.2098.20107.200.00-1153.33%
SAM241220C002000002024-05-03 12:56PM EDT200.0084.10116.00125.900.00-15097.02%
SAM241220C002100002024-02-28 4:48PM EDT210.00116.88103.00110.900.00--3082.76%
SAM241220C002200002024-02-29 12:59PM EDT220.00114.0095.40102.700.00-202279.44%
SAM241220C002300002024-05-31 3:26PM EDT230.0096.6567.0075.300.00-4350.60%
SAM241220C002400002024-06-03 2:21PM EDT240.0068.0059.0067.300.00-3148.39%
SAM241220C002500002024-05-31 2:48PM EDT250.0066.7051.0058.700.00-61344.98%
SAM241220C002600002024-06-17 11:18AM EDT260.0045.2044.0051.40+1.70+3.91%7943.17%
SAM241220C002700002024-06-17 11:18AM EDT270.0038.3037.0043.90+1.50+4.08%83340.68%
SAM241220C002800002024-06-17 11:18AM EDT280.0032.1030.0037.80+1.40+4.56%181739.55%
SAM241220C002900002024-06-11 9:50AM EDT290.0025.0024.1029.000.00-41634.58%
SAM241220C003000002024-06-14 12:53PM EDT300.0020.1019.5027.300.00-42537.70%
SAM241220C003100002024-06-14 9:55AM EDT310.0013.1014.6022.800.00-11736.84%
SAM241220C003200002024-06-10 10:34AM EDT320.0014.9010.5019.000.00-74036.24%
SAM241220C003300002024-06-17 11:18AM EDT330.0010.606.4015.00+0.80+8.16%187534.81%
SAM241220C003400002024-06-17 10:08AM EDT340.007.953.4012.30-14.00-63.78%12434.46%
SAM241220C003500002024-06-17 12:49PM EDT350.006.001.659.90+1.00+20.00%105033.98%
SAM241220C003600002024-06-12 9:30AM EDT360.003.500.705.300.00-12929.07%
SAM241220C003700002024-06-13 1:18PM EDT370.001.980.057.300.00-67335.00%
SAM241220C003800002024-06-13 9:41AM EDT380.000.900.056.800.00-103236.42%
SAM241220C003900002024-06-11 9:53AM EDT390.003.360.056.500.00-153038.04%
SAM241220C004000002024-06-17 1:54PM EDT400.001.101.105.00-1.95-63.93%13537.06%
SAM241220C004100002024-05-23 10:04AM EDT410.001.400.004.800.00-101338.53%
SAM241220C004200002024-06-07 3:39PM EDT420.002.000.003.500.00-211537.16%
SAM241220C004300002024-06-12 10:20AM EDT430.002.400.004.800.00-43142.10%
SAM241220C004400002024-06-13 9:59AM EDT440.004.170.004.800.00-21243.78%
SAM241220C004500002024-06-06 2:26PM EDT450.001.200.004.800.00-515945.41%
SAM241220C004600002024-06-04 9:30AM EDT460.001.950.004.800.00-25546.99%
SAM241220C004700002024-04-19 10:19AM EDT470.002.850.004.800.00-71448.51%
SAM241220C004800002024-04-29 9:56AM EDT480.001.300.004.800.00-6449.98%
SAM241220C004900002024-02-28 4:46PM EDT490.005.500.108.000.00-9458.73%
SAM241220C005000002024-06-04 9:30AM EDT500.002.200.004.800.00-11052.80%
SAM241220C005100002024-05-31 3:55PM EDT510.003.000.004.800.00-103054.16%
SAM241220C005200002024-03-04 11:40AM EDT520.003.570.055.000.00-2056.00%
SAM241220C005400002024-06-10 10:43AM EDT540.000.500.000.000.00-11812.50%
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 EDT145.000.800.001.500.00-1350.56%
SAM241220P001500002024-05-28 12:14PM EDT150.000.950.000.500.00-1245.34%
SAM241220P001600002024-05-24 11:51AM EDT160.001.200.004.300.00-1454.07%
SAM241220P001650002024-04-18 9:30AM EDT165.001.900.004.500.00-1352.22%
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 EDT185.001.500.004.80-0.85-36.17%11452.69%
SAM241220P001900002024-05-31 2:49PM EDT190.001.600.002.000.00-18140.05%
SAM241220P001950002024-05-08 9:30AM EDT195.003.100.000.000.00-5812.50%
SAM241220P002000002024-06-04 3:25PM EDT200.002.650.104.500.00-13844.67%
SAM241220P002100002024-06-17 9:30AM EDT210.002.800.004.80-3.40-54.84%12841.01%
SAM241220P002200002024-06-17 9:30AM EDT220.004.000.003.90+0.85+26.98%232534.31%
SAM241220P002300002024-05-31 3:58PM EDT230.002.400.058.300.00-71239.67%
SAM241220P002400002024-06-03 2:38PM EDT240.005.101.008.900.00-3936.03%
SAM241220P002500002024-06-05 11:45AM EDT250.006.103.0010.600.00-13634.06%
SAM241220P002600002024-02-28 10:34AM EDT260.0013.5011.3016.800.00--138.07%
SAM241220P002700002024-06-11 12:45PM EDT270.0014.3010.8016.200.00-223131.76%
SAM241220P002800002024-06-07 2:19PM EDT280.0017.4812.0019.500.00-12130.30%
SAM241220P002900002024-06-03 12:08PM EDT290.0017.6616.6023.700.00-32029.27%
SAM241220P003000002024-06-05 12:05PM EDT300.0020.5021.0029.000.00-43328.81%
SAM241220P003100002024-06-04 9:30AM EDT310.0027.0026.0035.200.00-12228.69%
SAM241220P003200002024-06-13 11:00AM EDT320.0040.0033.0041.100.00-53427.42%
SAM241220P003300002024-05-31 3:36PM EDT330.0033.3739.1047.500.00-22425.92%
SAM241220P003400002024-02-12 4:05PM EDT340.0032.1051.2059.300.00-1131.57%
SAM241220P003500002024-05-31 2:55PM EDT350.0041.8056.0064.400.00-1726.68%
SAM241220P003600002024-04-30 10:34AM EDT360.0081.0095.90104.200.00-3064.71%
SAM241220P003700002024-06-06 3:53PM EDT370.0075.8274.5083.800.00-7030.29%
SAM241220P003800002024-04-26 3:56PM EDT380.0094.38114.30124.000.00-6069.32%
SAM241220P003900002024-02-13 3:37PM EDT390.0058.7094.60102.700.00-5532.06%
SAM241220P004000002024-03-05 4:38PM EDT400.00104.40101.10110.000.00-2525.20%
SAM241220P004100002024-03-05 11:20AM EDT410.00112.55109.40116.300.00--10.00%
SAM241220P004200002024-02-29 12:44PM EDT420.00108.62111.30120.300.00--00.00%
SAM241220P004400002024-02-29 12:31PM EDT440.00126.20130.30140.000.00--00.00%
SAM241220P004500002024-03-28 9:40AM EDT450.00141.35162.00170.200.00-1050.40%
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%