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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241018C00030000 | 2024-09-16 10:05AM EDT | 30.00 | 9.70 | 13.90 | 17.10 | 0.00 | - | 1 | 10 | 151.37% |
| SM241018C00035000 | 2024-09-13 12:24PM EDT | 35.00 | 5.20 | 9.10 | 11.90 | 0.00 | - | - | 3 | 104.40% |
| SM241018C00037500 | 2024-09-30 10:05AM EDT | 37.50 | 2.85 | 6.40 | 8.70 | 0.00 | - | 50 | 67 | 116.89% |
| SM241018C00040000 | 2024-10-04 2:28PM EDT | 40.00 | 5.20 | 5.10 | 5.50 | +1.60 | +44.44% | 4 | 407 | 60.94% |
| SM241018C00042500 | 2024-10-04 9:42AM EDT | 42.50 | 3.00 | 3.10 | 3.30 | +0.69 | +29.87% | 4 | 376 | 50.00% |
| SM241018C00045000 | 2024-10-04 3:57PM EDT | 45.00 | 1.50 | 1.30 | 1.55 | +0.40 | +36.36% | 449 | 769 | 42.92% |
| SM241018C00047500 | 2024-10-04 3:46PM EDT | 47.50 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 11 | 253 | 43.51% |
| SM241018C00050000 | 2024-10-04 3:18PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 53 | 45.22% |
| SM241018C00052500 | 2024-08-29 11:43AM EDT | 52.50 | 0.45 | 0.00 | 1.15 | 0.00 | - | 2 | 11 | 75.98% |
| SM241018C00055000 | 2024-09-26 12:06PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 79.79% |
| SM241018C00060000 | 2024-08-15 1:25PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 55 | 103.42% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241018P00025000 | 2024-09-12 2:46PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 139.06% |
| SM241018P00030000 | 2024-09-26 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 100.00% |
| SM241018P00032500 | 2024-09-16 11:05AM EDT | 32.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 1,719 | 88.28% |
| SM241018P00035000 | 2024-10-04 3:14PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 2 | 306 | 66.41% |
| SM241018P00037500 | 2024-10-03 10:42AM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 191 | 60.35% |
| SM241018P00040000 | 2024-10-04 2:01PM EDT | 40.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 58 | 323 | 48.44% |
| SM241018P00042500 | 2024-10-03 12:28PM EDT | 42.50 | 0.95 | 0.45 | 0.55 | 0.00 | - | 10 | 351 | 43.85% |
| SM241018P00045000 | 2024-10-04 3:42PM EDT | 45.00 | 1.45 | 1.30 | 1.40 | -2.35 | -61.84% | 230 | 28 | 40.92% |
| SM241018P00047500 | 2024-10-04 3:23PM EDT | 47.50 | 3.27 | 2.85 | 3.00 | -3.33 | -50.45% | 1 | 8 | 41.11% |
© 2024 Yahoo. Todos los derechos reservados.