SM Energy Company (SM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor18 de febrero de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM220218C00002500 | 2021-11-10 6:53AM EST | 2.50 | 15.80 | 29.60 | 31.40 | 0.00 | - | 10 | 0 | 0.00% |
| SM220218C00010000 | 2021-11-10 6:53AM EST | 10.00 | 9.49 | 22.40 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| SM220218C00015000 | 2021-10-27 12:06PM EST | 15.00 | 17.75 | 13.70 | 14.20 | 0.00 | - | 14 | 8 | 0.00% |
| SM220218C00017500 | 2021-11-10 6:53AM EST | 17.50 | 7.30 | 14.90 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM220218C00020000 | 2022-01-21 11:41AM EST | 20.00 | 12.70 | 13.60 | 15.40 | 0.00 | - | 1 | 42 | 166.60% |
| SM220218C00022500 | 2022-01-19 10:51AM EST | 22.50 | 11.49 | 11.20 | 12.60 | 0.00 | - | 2 | 34 | 129.30% |
| SM220218C00025000 | 2022-01-26 11:06AM EST | 25.00 | 10.80 | 9.00 | 9.70 | +2.97 | +37.93% | 3 | 182 | 99.71% |
| SM220218C00030000 | 2022-01-26 3:27PM EST | 30.00 | 5.10 | 5.10 | 5.80 | -0.80 | -13.56% | 16 | 3,550 | 95.02% |
| SM220218C00035000 | 2022-01-26 3:24PM EST | 35.00 | 2.30 | 2.50 | 2.85 | -0.59 | -20.42% | 90 | 1,779 | 90.43% |
| SM220218C00040000 | 2022-01-26 3:05PM EST | 40.00 | 1.10 | 0.95 | 1.40 | -0.16 | -12.70% | 477 | 5,127 | 89.70% |
| SM220218C00045000 | 2022-01-26 2:24PM EST | 45.00 | 0.50 | 0.30 | 0.65 | -0.10 | -16.67% | 92 | 1,020 | 89.75% |
| SM220218C00050000 | 2022-01-26 11:12AM EST | 50.00 | 0.35 | 0.10 | 0.35 | +0.15 | +75.00% | 1 | 118 | 93.95% |
| SM220218C00055000 | 2022-01-13 10:02AM EST | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 9 | 126 | 86.72% |
Ponepor18 de febrero de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM220218P00005000 | 2021-11-10 6:53AM EST | 5.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 519.53% |
| SM220218P00010000 | 2022-01-18 12:08AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 198.44% |
| SM220218P00012500 | 2021-11-10 6:53AM EST | 12.50 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 269.14% |
| SM220218P00015000 | 2021-10-22 11:37AM EST | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SM220218P00017500 | 2022-01-25 10:53AM EST | 17.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 34 | 200.78% |
| SM220218P00020000 | 2022-01-25 1:33PM EST | 20.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 47 | 129.10% |
| SM220218P00022500 | 2022-01-26 11:53AM EST | 22.50 | 0.10 | 0.05 | 0.95 | -0.15 | -60.00% | 1 | 180 | 131.64% |
| SM220218P00025000 | 2022-01-26 12:42PM EST | 25.00 | 0.35 | 0.25 | 0.60 | -0.40 | -53.33% | 3 | 1,395 | 100.00% |
| SM220218P00030000 | 2022-01-26 2:21PM EST | 30.00 | 1.17 | 1.20 | 1.65 | -0.18 | -13.33% | 102 | 448 | 91.70% |
| SM220218P00035000 | 2022-01-26 10:38AM EST | 35.00 | 3.40 | 3.50 | 4.00 | -0.90 | -20.93% | 10 | 239 | 90.58% |
| SM220218P00040000 | 2022-01-21 11:20AM EST | 40.00 | 8.05 | 6.80 | 7.70 | 0.00 | - | 1 | 206 | 89.89% |
| SM220218P00045000 | 2021-11-26 10:15AM EST | 45.00 | 17.80 | 16.30 | 16.80 | 0.00 | - | 5 | 0 | 255.37% |
© 2022 Yahoo. Todos los derechos reservados.
