U.S. markets close in 4 hours 34 minutes

SM Energy Company (SM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
47.94+0.42 (+0.88%)
A partir del 11:25AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM241220C000200002023-12-12 3:10PM EDT20.0015.4017.6019.100.00-370.00%
SM241220C000225002023-12-07 12:45PM EDT22.5014.1015.7018.400.00-110.00%
SM241220C000250002024-01-12 4:36PM EDT25.0013.6012.1013.700.00--20.00%
SM241220C000275002024-01-16 1:39PM EDT27.5011.1013.5013.800.00-200.00%
SM241220C000300002024-01-16 1:28PM EDT30.009.5011.6011.900.00-110.00%
SM241220C000325002024-03-21 9:30AM EDT32.5017.4717.0018.400.00-21268.34%
SM241220C000350002024-06-17 3:01PM EDT35.0012.6313.9016.100.00-41557.13%
SM241220C000375002024-03-21 9:30AM EDT37.5012.4012.8014.900.00-284262.82%
SM241220C000400002024-06-13 11:51AM EDT40.009.8010.1010.700.00-82647.71%
SM241220C000425002024-04-12 9:47AM EDT42.5013.109.8010.000.00-196153.77%
SM241220C000450002024-05-14 9:51AM EDT45.008.006.406.700.00-11838.84%
SM241220C000475002024-06-18 12:02PM EDT47.505.305.505.700.00-536440.65%
SM241220C000500002024-06-18 9:32AM EDT50.003.704.304.500.00-122539.55%
SM241220C000525002024-06-13 12:49PM EDT52.503.013.303.600.00-126939.42%
SM241220C000550002024-03-21 12:52PM EDT55.004.363.803.900.00-213447.34%
SM241220C000600002024-05-30 9:53AM EDT60.001.851.351.650.00-1338.14%
SM241220C000700002024-03-28 2:48PM EDT70.001.231.201.350.00-1148.41%
SM241220C000750002024-05-22 9:41AM EDT75.000.330.001.950.00-63560.47%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM241220P000200002024-05-28 3:41PM EDT20.000.130.001.250.00-1185.99%
SM241220P000225002024-05-28 2:26PM EDT22.500.200.002.000.00-1185.84%
SM241220P000250002024-05-28 2:28PM EDT25.000.250.001.250.00-14066.75%
SM241220P000275002024-03-07 11:15AM EDT27.500.700.050.800.00-101953.22%
SM241220P000300002024-04-10 10:08AM EDT30.000.520.051.550.00-206554.64%
SM241220P000325002024-05-14 9:30AM EDT32.500.770.100.850.00-11248.12%
SM241220P000350002024-06-03 3:59PM EDT35.000.830.600.800.00-23040.31%
SM241220P000375002024-02-27 4:40PM EDT37.503.001.451.550.00-35143.20%
SM241220P000400002024-06-04 9:45AM EDT40.002.051.451.750.00-11637.87%
SM241220P000425002024-06-13 12:53PM EDT42.502.452.152.350.00-257935.77%
SM241220P000450002024-06-10 10:14AM EDT45.003.303.003.300.00-218135.23%
SM241220P000475002024-05-01 3:14PM EDT47.505.103.303.500.00-1676827.54%
SM241220P000500002024-05-29 9:59AM EDT50.005.105.405.700.00-16233.23%
SM241220P000525002024-05-06 1:29PM EDT52.505.957.607.900.00-201937.49%
SM241220P000550002024-04-18 2:48PM EDT55.009.498.008.300.00-11125.90%
SM241220P000600002024-05-20 10:20AM EDT60.0011.6012.8013.800.00-72938.99%
SM241220P000650002024-04-09 12:09PM EDT65.0014.1014.4014.800.00-41490.00%