Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:00PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719C00009000 | 2024-05-07 1:53PM EDT | 9.00 | 7.92 | 6.10 | 9.80 | 0.00 | - | 5 | 4 | 228.61% |
| SGML240719C00010000 | 2024-03-27 12:30PM EDT | 10.00 | 3.20 | 2.80 | 5.60 | 0.00 | - | 1 | 12 | 0.00% |
| SGML240719C00011000 | 2024-05-15 10:18AM EDT | 11.00 | 6.50 | 5.50 | 7.40 | +2.80 | +75.68% | 8 | 16 | 94.73% |
| SGML240719C00012000 | 2024-05-14 10:51AM EDT | 12.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 1 | 103 | 80.27% |
| SGML240719C00013000 | 2024-05-10 11:55AM EDT | 13.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 8 | 80 | 78.71% |
| SGML240719C00014000 | 2024-05-08 3:24PM EDT | 14.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 275 | 71.78% |
| SGML240719C00015000 | 2024-05-15 11:44AM EDT | 15.00 | 3.11 | 3.00 | 3.20 | -0.59 | -15.95% | 15 | 154 | 69.73% |
| SGML240719C00016000 | 2024-05-14 10:39AM EDT | 16.00 | 2.45 | 2.40 | 2.60 | 0.00 | - | 3 | 381 | 68.65% |
| SGML240719C00017000 | 2024-05-14 1:08PM EDT | 17.00 | 2.25 | 1.90 | 2.05 | 0.00 | - | 8 | 146 | 67.38% |
| SGML240719C00018000 | 2024-05-15 1:13PM EDT | 18.00 | 1.57 | 1.45 | 1.55 | +0.02 | +1.29% | 9 | 246 | 65.09% |
| SGML240719C00019000 | 2024-05-09 3:13PM EDT | 19.00 | 1.45 | 1.10 | 1.20 | 0.00 | - | 24 | 283 | 64.55% |
| SGML240719C00020000 | 2024-05-15 11:44AM EDT | 20.00 | 0.95 | 0.90 | 0.95 | -0.30 | -24.00% | 45 | 476 | 66.11% |
| SGML240719C00021000 | 2024-05-15 2:09PM EDT | 21.00 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 18 | 35 | 63.57% |
| SGML240719C00022000 | 2024-05-15 2:09PM EDT | 22.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 19 | 31 | 64.16% |
| SGML240719C00023000 | 2024-05-14 2:18PM EDT | 23.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 7 | 62.89% |
| SGML240719C00024000 | 2024-05-15 10:04AM EDT | 24.00 | 0.30 | 0.20 | 0.35 | +0.14 | +87.50% | 5 | 35 | 63.97% |
| SGML240719C00025000 | 2024-05-14 2:32PM EDT | 25.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 68 | 61.72% |
| SGML240719C00026000 | 2024-03-20 1:52PM EDT | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 20 | 66.21% |
| SGML240719C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 496 | 62.89% |
| SGML240719C00028000 | 2024-01-31 10:30AM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| SGML240719C00029000 | 2024-04-01 3:58PM EDT | 29.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 221 | 84.96% |
| SGML240719C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 58 | 88.67% |
| SGML240719C00031000 | 2024-02-16 1:35PM EDT | 31.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 141.99% |
| SGML240719C00032000 | 2024-04-09 10:11AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 146 | 95.90% |
| SGML240719C00033000 | 2024-02-01 11:32AM EDT | 33.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 97.07% |
| SGML240719C00034000 | 2024-01-31 12:17PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SGML240719C00035000 | 2024-01-12 12:02PM EDT | 35.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 180 | 211 | 105.47% |
| SGML240719C00036000 | 2024-02-13 12:28PM EDT | 36.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 118.56% |
| SGML240719C00037000 | 2023-12-20 4:13PM EDT | 37.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | - | 6 | 142.19% |
| SGML240719C00038000 | 2024-02-01 1:27PM EDT | 38.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 120 | 124.41% |
| SGML240719C00040000 | 2024-03-15 3:50PM EDT | 40.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2,000 | 2,019 | 119.34% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719P00008000 | 2024-05-15 2:09PM EDT | 8.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 18 | 80 | 111.33% |
| SGML240719P00009000 | 2024-04-15 11:37AM EDT | 9.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 15 | 18 | 113.28% |
| SGML240719P00010000 | 2024-04-11 10:35AM EDT | 10.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 97.66% |
| SGML240719P00011000 | 2024-04-22 11:58AM EDT | 11.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 10 | 849 | 78.52% |
| SGML240719P00012000 | 2024-05-15 12:39PM EDT | 12.00 | 0.25 | 0.25 | 0.30 | -0.52 | -67.53% | 1 | 53 | 72.46% |
| SGML240719P00013000 | 2024-05-15 2:09PM EDT | 13.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 19 | 82 | 69.73% |
| SGML240719P00014000 | 2024-05-09 3:59PM EDT | 14.00 | 0.45 | 0.60 | 0.65 | 0.00 | - | 2 | 26 | 66.80% |
| SGML240719P00015000 | 2024-05-15 12:13PM EDT | 15.00 | 0.90 | 0.90 | 0.95 | -0.05 | -5.26% | 3 | 130 | 65.43% |
| SGML240719P00016000 | 2024-05-14 10:13AM EDT | 16.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 2 | 48 | 63.82% |
| SGML240719P00017000 | 2024-05-14 3:00PM EDT | 17.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 16 | 64 | 62.79% |
| SGML240719P00018000 | 2024-05-14 3:59PM EDT | 18.00 | 2.12 | 2.25 | 2.40 | 0.00 | - | 12 | 18 | 61.43% |
| SGML240719P00019000 | 2024-05-14 3:40PM EDT | 19.00 | 2.65 | 2.90 | 3.10 | 0.00 | - | 8 | 45 | 61.67% |
| SGML240719P00020000 | 2024-05-07 11:04AM EDT | 20.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 38 | 60.21% |
| SGML240719P00021000 | 2024-04-02 10:11AM EDT | 21.00 | 7.10 | 5.90 | 6.40 | 0.00 | - | 1 | 534 | 121.68% |
| SGML240719P00022000 | 2024-05-07 10:41AM EDT | 22.00 | 5.33 | 5.10 | 5.40 | 0.00 | - | 25 | 10 | 55.08% |
| SGML240719P00023000 | 2024-04-19 12:12PM EDT | 23.00 | 9.95 | 6.00 | 6.30 | 0.00 | - | 1 | 6 | 54.88% |
| SGML240719P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 8.85 | 5.30 | 7.30 | 0.00 | - | 1 | 4 | 69.73% |
| SGML240719P00025000 | 2024-02-23 4:20PM EDT | 25.00 | 13.68 | 10.50 | 14.40 | 0.00 | - | 2 | 3 | 231.89% |
| SGML240719P00027000 | 2024-05-09 10:50AM EDT | 27.00 | 9.51 | 9.40 | 10.30 | 0.00 | - | 10 | 433 | 84.77% |
| SGML240719P00028000 | 2024-01-23 12:51PM EDT | 28.00 | 5.50 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 258.59% |
| SGML240719P00029000 | 2024-04-18 10:08AM EDT | 29.00 | 15.89 | 11.50 | 12.80 | 0.00 | - | 2 | 216 | 82.42% |
| SGML240719P00030000 | 2024-04-17 1:00PM EDT | 30.00 | 16.25 | 12.60 | 13.50 | 0.00 | - | - | 1 | 76.17% |
© 2024 Yahoo. Todos los derechos reservados.