Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240920C00008000 | 2024-05-13 10:51AM EDT | 8.00 | 10.10 | 7.10 | 10.80 | 0.00 | - | 1 | 1 | 179.88% |
| SGML240920C00010000 | 2024-05-15 10:48AM EDT | 10.00 | 7.51 | 6.90 | 8.10 | -0.39 | -4.94% | 1 | 15 | 74.80% |
| SGML240920C00011000 | 2024-04-17 12:04PM EDT | 11.00 | 4.32 | 6.40 | 6.90 | 0.00 | - | 40 | 199 | 72.75% |
| SGML240920C00012000 | 2024-04-12 1:48PM EDT | 12.00 | 4.47 | 5.70 | 6.00 | 0.00 | - | 1 | 100 | 71.19% |
| SGML240920C00013000 | 2024-04-22 10:22AM EDT | 13.00 | 2.90 | 5.00 | 5.30 | 0.00 | - | 19 | 21 | 71.39% |
| SGML240920C00014000 | 2024-05-14 10:52AM EDT | 14.00 | 4.85 | 4.30 | 5.20 | 0.00 | - | 5 | 11 | 78.81% |
| SGML240920C00015000 | 2024-05-15 9:35AM EDT | 15.00 | 4.00 | 3.80 | 4.00 | +0.20 | +5.26% | 5 | 47 | 70.36% |
| SGML240920C00016000 | 2024-05-07 10:14AM EDT | 16.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 50 | 482 | 69.43% |
| SGML240920C00017000 | 2024-05-14 3:45PM EDT | 17.00 | 3.34 | 2.70 | 3.90 | 0.00 | - | 1 | 27 | 79.79% |
| SGML240920C00018000 | 2024-05-14 11:18AM EDT | 18.00 | 2.80 | 2.40 | 2.65 | 0.00 | - | 1 | 533 | 70.31% |
| SGML240920C00019000 | 2024-05-14 12:04PM EDT | 19.00 | 2.34 | 2.00 | 2.90 | 0.00 | - | 1 | 25 | 77.05% |
| SGML240920C00020000 | 2024-05-14 3:49PM EDT | 20.00 | 2.15 | 1.70 | 1.85 | 0.00 | - | 8 | 32 | 67.97% |
| SGML240920C00021000 | 2024-05-07 9:50AM EDT | 21.00 | 1.60 | 0.00 | 2.45 | 0.00 | - | 2 | 24 | 60.50% |
| SGML240920C00022000 | 2024-05-13 11:37AM EDT | 22.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 10 | 461 | 51.37% |
| SGML240920C00023000 | 2024-05-03 3:29PM EDT | 23.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 4 | 405 | 53.08% |
| SGML240920C00024000 | 2024-05-02 11:37AM EDT | 24.00 | 0.61 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 55.76% |
| SGML240920C00025000 | 2024-05-08 10:56AM EDT | 25.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 46 | 55.18% |
| SGML240920C00026000 | 2024-05-15 12:11PM EDT | 26.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 1 | 2 | 64.55% |
| SGML240920C00027000 | 2024-04-23 10:22AM EDT | 27.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 56.64% |
| SGML240920C00028000 | 2024-05-10 10:37AM EDT | 28.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 13 | 64.45% |
| SGML240920C00030000 | 2024-05-14 2:34PM EDT | 30.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 59.77% |
| SGML240920C00032000 | 2024-04-16 9:35AM EDT | 32.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 17 | 61.13% |
| SGML240920C00035000 | 2024-04-09 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| SGML240920C00037000 | 2024-01-18 10:30AM EDT | 37.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 80.57% |
| SGML240920C00040000 | 2024-01-09 2:02PM EDT | 40.00 | 1.70 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 83.01% |
| SGML240920C00042000 | 2024-05-09 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 84.57% |
| SGML240920C00045000 | 2024-01-16 11:05AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 24 | 51 | 101.07% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240920P00009000 | 2024-04-17 2:31PM EDT | 9.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 29 | 31 | 85.64% |
| SGML240920P00010000 | 2024-04-10 3:18PM EDT | 10.00 | 0.94 | 0.00 | 0.65 | 0.00 | - | 6 | 5 | 75.78% |
| SGML240920P00011000 | 2024-04-18 12:02PM EDT | 11.00 | 1.60 | 0.00 | 0.70 | 0.00 | - | 1 | 53 | 66.60% |
| SGML240920P00012000 | 2024-05-14 2:37PM EDT | 12.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 10 | 49 | 59.18% |
| SGML240920P00013000 | 2024-04-01 1:49PM EDT | 13.00 | 2.45 | 1.65 | 1.85 | 0.00 | - | 2 | 2 | 98.34% |
| SGML240920P00014000 | 2024-05-09 1:36PM EDT | 14.00 | 1.25 | 0.00 | 1.45 | 0.00 | - | 2 | 12 | 52.05% |
| SGML240920P00015000 | 2024-04-04 1:47PM EDT | 15.00 | 3.20 | 0.10 | 2.45 | 0.00 | - | 1 | 14 | 57.96% |
| SGML240920P00016000 | 2024-04-23 3:02PM EDT | 16.00 | 3.61 | 2.10 | 2.30 | 0.00 | - | 5 | 5 | 70.51% |
| SGML240920P00017000 | 2024-02-26 10:54AM EDT | 17.00 | 6.62 | 6.00 | 6.20 | 0.00 | - | 1 | 3 | 158.45% |
| SGML240920P00018000 | 2024-04-15 12:46PM EDT | 18.00 | 5.19 | 3.10 | 3.50 | 0.00 | - | 1 | 3 | 69.43% |
| SGML240920P00019000 | 2024-05-09 10:50AM EDT | 19.00 | 3.65 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 68.26% |
| SGML240920P00020000 | 2024-05-13 1:34PM EDT | 20.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 2 | 12 | 67.09% |
| SGML240920P00021000 | 2024-05-07 10:41AM EDT | 21.00 | 5.36 | 3.10 | 5.90 | 0.00 | - | - | 1 | 82.47% |
| SGML240920P00022000 | 2024-05-07 10:41AM EDT | 22.00 | 6.00 | 5.80 | 6.60 | 0.00 | - | 25 | 25 | 70.65% |
| SGML240920P00024000 | 2024-02-16 1:56PM EDT | 24.00 | 10.10 | 9.00 | 12.60 | 0.00 | - | 2 | 2 | 146.34% |
| SGML240920P00025000 | 2024-05-14 10:29AM EDT | 25.00 | 8.20 | 8.10 | 8.80 | 0.00 | - | 5 | 107 | 63.04% |
| SGML240920P00026000 | 2024-04-12 2:04PM EDT | 26.00 | 11.73 | 7.00 | 10.20 | 0.00 | - | 1 | 4 | 89.84% |
| SGML240920P00028000 | 2023-10-05 12:15PM EDT | 28.00 | 3.60 | 6.70 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| SGML240920P00030000 | 2023-11-21 1:16PM EDT | 30.00 | 7.00 | 4.60 | 7.00 | 0.00 | - | - | 2 | 0.00% |
| SGML240920P00032000 | 2023-12-13 11:04AM EDT | 32.00 | 8.85 | 6.00 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| SGML240920P00035000 | 2023-11-27 1:53PM EDT | 35.00 | 10.00 | 6.30 | 8.80 | 0.00 | - | - | 27 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.