U.S. markets open in 49 minutes
F S&P 500
5,068.50 +6.25 (+0.12%) F Dow Jones
38,046.00 +56.00 (+0.15%) F Nasdaq
17,688.50 +30.00 (+0.17%) E-mini Russell 2000 Index Futur
1,962.40 +0.40 (+0.02%) Petróleo
82.25 -0.44 (-0.53%) Oro
2,396.90 +8.50 (+0.36%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240419C00003000 | 2024-03-18 9:37AM EDT | 3.00 | 10.00 | 10.10 | 11.80 | 0.00 | - | 2 | 0 | 1,768.75% |
| SGML240419C00008000 | 2024-03-15 3:59PM EDT | 8.00 | 5.10 | 6.40 | 8.00 | 0.00 | - | - | 0 | 1,283.59% |
| SGML240419C00009000 | 2024-03-27 3:01PM EDT | 9.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML240419C00010000 | 2024-04-04 1:40PM EDT | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| SGML240419C00011000 | 2024-04-17 10:05AM EDT | 11.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 50 | 157 | 0.00% |
| SGML240419C00012000 | 2024-04-16 9:31AM EDT | 12.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| SGML240419C00013000 | 2024-04-17 2:29PM EDT | 13.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 1,003 | 0.00% |
| SGML240419C00014000 | 2024-04-17 2:23PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 1,446 | 12.50% |
| SGML240419C00015000 | 2024-04-17 2:29PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,506 | 50.00% |
| SGML240419C00016000 | 2024-04-16 3:55PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 954 | 50.00% |
| SGML240419C00017500 | 2024-04-12 11:34AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 651 | 50.00% |
| SGML240419C00019000 | 2024-04-17 9:32AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 50.00% |
| SGML240419C00020000 | 2024-04-15 12:57PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,080 | 50.00% |
| SGML240419C00021000 | 2024-04-09 3:42PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| SGML240419C00022500 | 2024-03-08 11:41AM EDT | 22.50 | 0.28 | 0.00 | 0.40 | 0.00 | - | 5 | 134 | 476.56% |
| SGML240419C00024000 | 2024-04-17 1:40PM EDT | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| SGML240419C00025000 | 2024-04-17 1:04PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,538 | 100.00% |
| SGML240419C00026000 | 2024-04-02 3:48PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 110 | 50.00% |
| SGML240419C00027000 | 2024-03-22 12:04PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| SGML240419C00028000 | 2024-02-12 3:08PM EDT | 28.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 1 | 35 | 935.94% |
| SGML240419C00029000 | 2024-02-06 12:57PM EDT | 29.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 1 | 27 | 681.25% |
| SGML240419C00030000 | 2024-04-01 11:20AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,806 | 50.00% |
| SGML240419C00031000 | 2024-03-06 1:59PM EDT | 31.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 160 | 721.88% |
| SGML240419C00032000 | 2024-02-05 12:00PM EDT | 32.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 20 | 1,955 | 693.75% |
| SGML240419C00033000 | 2024-02-05 12:03PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 814.06% |
| SGML240419C00034000 | 2024-02-02 11:26AM EDT | 34.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 20 | 667 | 762.50% |
| SGML240419C00035000 | 2024-02-01 2:27PM EDT | 35.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 32 | 721 | 659.38% |
| SGML240419C00036000 | 2024-01-12 3:36PM EDT | 36.00 | 1.25 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 810.94% |
| SGML240419C00037000 | 2024-01-16 11:10AM EDT | 37.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 12 | 3,165 | 810.94% |
| SGML240419C00038000 | 2024-03-15 3:42PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,000 | 2,939 | 900.00% |
| SGML240419C00039000 | 2024-01-12 3:35PM EDT | 39.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 841.41% |
| SGML240419C00040000 | 2024-02-22 2:48PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2,580 | 603.13% |
| SGML240419C00041000 | 2024-02-09 10:30AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 944.53% |
| SGML240419C00042000 | 2024-02-22 2:01PM EDT | 42.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 25 | 958.59% |
| SGML240419C00043000 | 2024-02-09 11:05AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,486 | 637.50% |
| SGML240419C00044000 | 2024-02-02 10:36AM EDT | 44.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 909.38% |
| SGML240419C00045000 | 2024-02-02 10:36AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 125 | 2,618 | 921.09% |
| SGML240419C00046000 | 2024-02-29 3:00PM EDT | 46.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2,234 | 1,010.94% |
| SGML240419C00047000 | 2023-12-04 4:50PM EDT | 47.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | - | 0 | 1,110.94% |
| SGML240419C00048000 | 2023-12-12 11:22AM EDT | 48.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 973.44% |
| SGML240419C00050000 | 2023-12-04 10:30AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240419P00006000 | 2024-03-04 10:30AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 845.31% |
| SGML240419P00008000 | 2024-04-16 9:31AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SGML240419P00009000 | 2024-04-01 10:52AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,249 | 50.00% |
| SGML240419P00010000 | 2024-04-16 3:15PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,800 | 50.00% |
| SGML240419P00011000 | 2024-04-16 11:39AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,361 | 50.00% |
| SGML240419P00012000 | 2024-04-16 11:39AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 988 | 50.00% |
| SGML240419P00013000 | 2024-04-17 11:14AM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 956 | 12.50% |
| SGML240419P00014000 | 2024-04-17 10:00AM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 376 | 0.00% |
| SGML240419P00015000 | 2024-04-16 1:05PM EDT | 15.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| SGML240419P00016000 | 2024-04-10 12:59PM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 44 | 577 | 0.00% |
| SGML240419P00017500 | 2024-04-15 11:37AM EDT | 17.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,501 | 0.00% |
| SGML240419P00019000 | 2024-04-15 12:46PM EDT | 19.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SGML240419P00020000 | 2024-04-17 10:57AM EDT | 20.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,540 | 0.00% |
| SGML240419P00021000 | 2024-04-15 3:40PM EDT | 21.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SGML240419P00022500 | 2024-04-01 2:43PM EDT | 22.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 16 | 5,186 | 0.00% |
| SGML240419P00024000 | 2024-02-16 12:44PM EDT | 24.00 | 9.80 | 10.60 | 11.90 | 0.00 | - | 5 | 78 | 747.66% |
| SGML240419P00025000 | 2024-03-08 11:24AM EDT | 25.00 | 10.99 | 10.20 | 11.60 | 0.00 | - | 1 | 145 | 471.88% |
| SGML240419P00026000 | 2024-03-28 2:12PM EDT | 26.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SGML240419P00027000 | 2024-04-17 1:54PM EDT | 27.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 5,306 | 0.00% |
| SGML240419P00028000 | 2024-02-13 3:44PM EDT | 28.00 | 14.33 | 13.30 | 15.20 | 0.00 | - | 1 | 2 | 842.19% |
| SGML240419P00029000 | 2024-01-30 1:38PM EDT | 29.00 | 6.50 | 12.80 | 16.10 | 0.00 | - | 2 | 1 | 828.91% |
| SGML240419P00030000 | 2024-04-17 1:00PM EDT | 30.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| SGML240419P00031000 | 2024-01-02 1:36PM EDT | 31.00 | 5.20 | 9.50 | 12.90 | 0.00 | - | - | 5 | 0.00% |
| SGML240419P00032000 | 2024-04-08 9:30AM EDT | 32.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 19 | 104 | 0.00% |
| SGML240419P00033000 | 2024-02-13 11:31AM EDT | 33.00 | 19.00 | 16.50 | 20.20 | 0.00 | - | 1 | 1 | 954.69% |
| SGML240419P00034000 | 2023-11-14 4:06PM EDT | 34.00 | 10.75 | 8.60 | 9.40 | 0.00 | - | 1 | 28 | 0.00% |
| SGML240419P00035000 | 2024-02-06 4:58PM EDT | 35.00 | 21.48 | 18.00 | 22.00 | 0.00 | - | 4 | 0 | 910.16% |
| SGML240419P00037000 | 2023-11-17 11:29AM EDT | 37.00 | 10.82 | 9.00 | 13.00 | 0.00 | - | 2 | 2 | 0.00% |
| SGML240419P00040000 | 2023-11-17 11:26AM EDT | 40.00 | 12.82 | 11.50 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| SGML240419P00045000 | 2023-11-09 3:53PM EDT | 45.00 | 23.20 | 15.10 | 17.20 | 0.00 | - | 100 | 95 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.