SM Energy Company (SM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.69-0.40 (-1.33%)
A partir del 9:57a.m. EDT. Mercado abierto.
Llamadaspor19 de noviembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM211119C00002500 | 2021-08-25 5:24PM EDT | 2.50 | 16.20 | 21.40 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| SM211119C00007500 | 2021-10-19 10:42AM EDT | 7.50 | 22.10 | 21.30 | 22.90 | 0.00 | - | 1 | 23 | 371.88% |
| SM211119C00010000 | 2021-09-28 1:28PM EDT | 10.00 | 16.60 | 19.20 | 19.80 | 0.00 | - | 9 | 37 | 197.66% |
| SM211119C00012500 | 2021-09-02 9:33AM EDT | 12.50 | 7.40 | 15.30 | 16.20 | 0.00 | - | 1 | 155 | 0.00% |
| SM211119C00015000 | 2021-10-12 9:53AM EDT | 15.00 | 15.90 | 14.20 | 14.70 | 0.00 | - | 1 | 3,999 | 92.19% |
| SM211119C00017500 | 2021-10-19 11:19AM EDT | 17.50 | 12.60 | 11.70 | 12.10 | 0.00 | - | 1 | 108 | 0.00% |
| SM211119C00020000 | 2021-10-19 12:49PM EDT | 20.00 | 10.64 | 8.50 | 9.60 | 0.00 | - | 15 | 816 | 0.00% |
| SM211119C00022500 | 2021-10-20 9:31AM EDT | 22.50 | 7.10 | 7.00 | 7.60 | -0.40 | -5.33% | 1 | 222 | 60.16% |
| SM211119C00025000 | 2021-10-19 10:42AM EDT | 25.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | 15 | 2,029 | 71.88% |
| SM211119C00030000 | 2021-10-19 3:45PM EDT | 30.00 | 2.80 | 2.30 | 2.65 | 0.00 | - | 50 | 1,350 | 75.88% |
| SM211119C00035000 | 2021-10-20 9:30AM EDT | 35.00 | 1.03 | 1.00 | 1.20 | -0.17 | -14.17% | 1 | 745 | 81.40% |
| SM211119C00040000 | 2021-10-20 9:30AM EDT | 40.00 | 0.32 | 0.40 | 0.55 | -0.18 | -36.00% | 1 | 287 | 85.06% |
| SM211119C00045000 | 2021-10-19 2:20PM EDT | 45.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 31 | 485 | 89.65% |
Ponepor19 de noviembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM211119P00005000 | 2021-08-25 5:24PM EDT | 5.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 281.25% |
| SM211119P00007500 | 2021-08-25 5:24PM EDT | 7.50 | 0.40 | 0.05 | 0.10 | 0.00 | - | 37 | 53 | 232.03% |
| SM211119P00010000 | 2021-09-22 2:35PM EDT | 10.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 163 | 159.38% |
| SM211119P00012500 | 2021-10-01 10:04AM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 49 | 128.13% |
| SM211119P00015000 | 2021-10-18 10:04AM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 663 | 127.34% |
| SM211119P00017500 | 2021-10-18 10:00AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 217 | 101.76% |
| SM211119P00020000 | 2021-10-19 1:01PM EDT | 20.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 126 | 89.06% |
| SM211119P00022500 | 2021-10-19 2:16PM EDT | 22.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 3 | 247 | 83.69% |
| SM211119P00025000 | 2021-10-19 3:44PM EDT | 25.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 232 | 541 | 83.20% |
| SM211119P00030000 | 2021-10-19 2:30PM EDT | 30.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 23 | 839 | 86.47% |
| SM211119P00035000 | 2021-10-18 10:48AM EDT | 35.00 | 5.60 | 6.60 | 6.90 | 0.00 | - | 11 | 325 | 92.68% |
| SM211119P00045000 | 2021-10-06 10:00AM EDT | 45.00 | 17.10 | 15.40 | 16.00 | 0.00 | - | 10 | 10 | 101.66% |
© 2021 Verizon Media. Todos los derechos reservados.
