U.S. markets closed

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38.26-0.92 (-2.35%)
Al cierre: 04:00PM EST
37.37 -0.89 (-2.33%)
Fuera de horario: 06:09PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM230120C000025002022-03-11 2:42PM EST2.5036.5036.0040.400.00-221,543.75%
SM230120C000050002022-01-05 11:18AM EST5.0028.7030.9033.500.00-186334.38%
SM230120C000075002022-08-17 8:35AM EST7.5033.160.0038.300.00-1870.00%
SM230120C000100002022-09-07 10:42AM EST10.0032.2036.4037.600.00-2121,041.02%
SM230120C000125002022-07-11 10:44AM EST12.5020.5025.4026.900.00-139205.08%
SM230120C000150002022-10-04 10:41AM EST15.0028.3829.7030.600.00-2133520.12%
SM230120C000175002022-09-23 2:12PM EST17.5018.9526.3027.800.00-2,0001,744421.00%
SM230120C000200002022-11-15 1:40PM EST20.0027.9518.0018.700.00-201,84494.92%
SM230120C000225002022-09-06 1:58PM EST22.5021.1022.8023.900.00-133361.72%
SM230120C000250002022-11-15 12:56PM EST25.0023.1013.2013.800.00-211679.69%
SM230120C000300002022-11-29 11:12AM EST30.0013.108.909.200.00-172272.90%
SM230120C000350002022-12-06 3:56PM EST35.005.105.005.40-1.40-21.54%321,38064.84%
SM230120C000400002022-12-06 3:43PM EST40.002.462.302.60-0.49-16.61%7469059.33%
SM230120C000450002022-12-06 3:43PM EST45.000.900.851.05-0.25-21.74%2170256.35%
SM230120C000500002022-12-06 2:20PM EST50.000.400.250.450.00-92,34856.35%
SM230120C000550002022-12-06 1:14PM EST55.000.100.100.25-0.09-47.37%1884360.55%
SM230120C000600002022-12-05 3:51PM EST60.000.150.000.500.00-133076.56%
SM230120C000650002022-11-18 10:49AM EST65.000.330.000.750.00-101,24194.04%
SM230120C000700002022-10-26 10:50AM EST70.000.700.050.750.00-10104.98%
SM230120C000750002022-11-07 12:23PM EST75.000.350.000.000.00-1650.00%
SM230120C000800002022-08-16 2:37PM EST80.000.540.450.750.00-11132.18%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM230120P000025002021-11-10 6:53AM EST2.500.300.055.000.00-490.00%
SM230120P000050002022-01-25 12:28PM EST5.000.150.004.500.00-4959659.18%
SM230120P000075002022-03-07 1:44PM EST7.502.250.005.000.00-149524.41%
SM230120P000100002022-06-23 1:36PM EST10.000.400.000.750.00-15241.41%
SM230120P000125002022-04-27 9:39AM EST12.500.050.000.750.00-45203.52%
SM230120P000150002022-08-04 9:49AM EST15.000.450.000.750.00-100240173.05%
SM230120P000175002022-08-03 2:12PM EST17.500.620.000.750.00-3326147.56%
SM230120P000200002022-10-31 9:02AM EST20.000.250.000.000.00-51,36750.00%
SM230120P000225002022-08-17 2:15PM EST22.500.900.450.750.00-36119.82%
SM230120P000250002022-12-06 2:00PM EST25.000.290.000.40+0.04+16.00%527376.56%
SM230120P000300002022-12-06 3:41PM EST30.000.660.500.80+0.11+20.00%771168.07%
SM230120P000350002022-12-06 3:57PM EST35.001.821.701.90+0.42+30.00%3778861.87%
SM230120P000400002022-12-06 11:46AM EST40.003.843.904.30+0.24+6.67%2358057.67%
SM230120P000450002022-12-06 2:33PM EST45.007.707.307.80+0.70+10.00%220952.93%
SM230120P000500002022-11-21 12:00PM EST50.0010.1011.7012.400.00-28154.69%
SM230120P000600002022-08-03 2:12PM EST60.0023.7018.1018.900.00-550.00%