SM Energy Company (SM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 362.74% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 152.98% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 221.53% |
| SM240816C00037500 | 2024-06-27 1:14PM EDT | 37.50 | 6.73 | 8.20 | 10.60 | 0.00 | - | 2 | 4 | 93.65% |
| SM240816C00040000 | 2024-07-23 12:04PM EDT | 40.00 | 5.80 | 5.80 | 7.00 | 0.00 | - | 2 | 56 | 56.06% |
| SM240816C00042500 | 2024-07-24 9:50AM EDT | 42.50 | 3.50 | 4.00 | 4.20 | 0.00 | - | 2 | 54 | 47.66% |
| SM240816C00045000 | 2024-07-25 12:07PM EDT | 45.00 | 2.02 | 2.35 | 2.50 | 0.00 | - | 32 | 341 | 45.22% |
| SM240816C00047500 | 2024-07-26 3:59PM EDT | 47.50 | 1.21 | 1.20 | 1.30 | -0.04 | -3.20% | 2 | 214 | 43.65% |
| SM240816C00050000 | 2024-07-25 10:58AM EDT | 50.00 | 0.47 | 0.50 | 0.60 | 0.00 | - | 5 | 614 | 43.07% |
| SM240816C00052500 | 2024-07-26 3:28PM EDT | 52.50 | 0.26 | 0.20 | 0.30 | +0.03 | +13.04% | 4 | 1,211 | 45.22% |
| SM240816C00055000 | 2024-07-24 9:38AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,441 | 50.39% |
| SM240816C00057500 | 2024-07-18 2:59PM EDT | 57.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | 4 | 58 | 70.31% |
| SM240816C00060000 | 2024-07-23 1:14PM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 56 | 79.59% |
| SM240816C00065000 | 2024-06-04 1:21PM EDT | 65.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 2 | 25 | 117.77% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 103.52% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00017500 | 2024-06-27 3:18PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 244.34% |
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 213.09% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 145.41% |
| SM240816P00030000 | 2024-07-23 11:47AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 121.09% |
| SM240816P00032500 | 2024-06-27 3:35PM EDT | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 102.44% |
| SM240816P00035000 | 2024-07-23 3:25PM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 214 | 78.32% |
| SM240816P00037500 | 2024-07-23 3:17PM EDT | 37.50 | 0.11 | 0.10 | 0.30 | 0.00 | - | 2 | 267 | 57.62% |
| SM240816P00040000 | 2024-07-24 3:53PM EDT | 40.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 181 | 47.95% |
| SM240816P00042500 | 2024-07-26 12:51PM EDT | 42.50 | 0.60 | 0.55 | 0.65 | -0.07 | -10.45% | 34 | 663 | 43.56% |
| SM240816P00045000 | 2024-07-26 12:51PM EDT | 45.00 | 1.38 | 1.30 | 1.45 | -0.58 | -29.59% | 104 | 456 | 42.04% |
| SM240816P00047500 | 2024-07-26 11:58AM EDT | 47.50 | 2.65 | 2.65 | 2.75 | -0.45 | -14.52% | 12 | 245 | 40.38% |
| SM240816P00050000 | 2024-07-19 9:40AM EDT | 50.00 | 3.90 | 3.30 | 4.70 | 0.00 | - | 1 | 230 | 43.36% |
| SM240816P00052500 | 2024-06-27 9:30AM EDT | 52.50 | 7.50 | 5.30 | 7.00 | 0.00 | - | 1 | 38 | 49.66% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 55.00 | 8.40 | 5.40 | 5.80 | 0.00 | - | 4 | 16 | 0.00% |
| SM240816P00057500 | 2024-05-01 11:07AM EDT | 57.50 | 10.80 | 6.80 | 9.50 | 0.00 | - | 1 | 8 | 0.00% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 60.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 0.00% |
| SM240816P00065000 | 2024-04-29 10:07AM EDT | 65.00 | 14.10 | 14.90 | 17.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.