U.S. markets open in 1 hour 40 minutes

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38.41+0.83 (+2.21%)
Al cierre: 04:00PM EDT
38.52 +0.11 (+0.29%)
Antes de la apertura del mercado: 07:00AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM230120C000025002022-03-11 3:42PM EDT2.5036.5036.0040.400.00-22671.88%
SM230120C000050002022-01-05 12:18PM EDT5.0028.7030.9033.500.00-186148.05%
SM230120C000075002022-07-19 2:05PM EDT7.5027.490.000.000.00-1870.00%
SM230120C000100002022-05-27 2:19PM EDT10.0039.5024.9026.700.00-1120.00%
SM230120C000125002022-07-11 11:44AM EDT12.5020.5025.4026.900.00-13997.66%
SM230120C000150002022-07-25 12:01PM EDT15.0022.560.000.000.00-121360.00%
SM230120C000175002022-06-23 2:02PM EDT17.5019.1017.9018.900.00-42,0430.00%
SM230120C000200002022-08-10 12:54PM EDT20.0019.270.000.000.00-11,9780.00%
SM230120C000225002022-01-13 11:01AM EDT22.5016.5017.7018.900.00-532101.95%
SM230120C000250002022-07-29 10:20AM EDT25.0018.250.000.000.00-11180.00%
SM230120C000300002022-08-02 11:01AM EDT30.0012.600.000.000.00-47480.00%
SM230120C000350002022-08-10 2:31PM EDT35.008.510.000.000.00-11,3630.00%
SM230120C000400002022-08-10 10:55AM EDT40.005.800.000.000.00-48401.56%
SM230120C000450002022-08-09 2:39PM EDT45.004.100.000.000.00-72766.25%
SM230120C000500002022-08-04 11:26AM EDT50.003.100.000.000.00-101,64512.50%
SM230120C000550002022-07-19 3:40PM EDT55.002.050.000.000.00-534312.50%
SM230120C000600002022-07-22 1:31PM EDT60.001.570.000.000.00-10029412.50%
SM230120C000650002022-08-03 3:12PM EDT65.001.280.000.000.00-354512.50%
SM230120C000700002022-06-23 1:33PM EDT70.001.100.700.950.00-264464.60%
SM230120C000750002022-06-14 9:37AM EDT75.003.800.000.000.00--325.00%
SM230120C000800002022-06-21 3:56PM EDT80.001.200.350.700.00--167.24%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM230120P000025002021-11-10 7:53AM EDT2.500.300.055.000.00-490.00%
SM230120P000050002022-01-25 1:28PM EDT5.000.150.004.500.00-4959346.68%
SM230120P000075002022-03-07 2:44PM EDT7.502.250.005.000.00-149275.88%
SM230120P000100002022-06-23 2:36PM EDT10.000.400.000.750.00-15127.05%
SM230120P000125002022-04-27 10:39AM EDT12.500.050.000.750.00-45107.13%
SM230120P000150002022-08-04 10:49AM EDT15.000.450.000.000.00-10024025.00%
SM230120P000175002022-08-03 3:12PM EDT17.500.620.000.000.00-332625.00%
SM230120P000200002022-08-05 3:27PM EDT20.000.840.000.000.00-1001,36525.00%
SM230120P000225002022-07-22 3:39PM EDT22.501.900.000.000.00-3625.00%
SM230120P000250002022-08-08 3:02PM EDT25.001.800.000.000.00-534312.50%
SM230120P000300002022-07-26 3:37PM EDT30.004.000.000.000.00-106216.25%
SM230120P000350002022-08-10 2:31PM EDT35.004.760.000.000.00-22463.13%
SM230120P000400002022-07-05 9:46AM EDT40.0011.400.000.000.00-244820.00%
SM230120P000450002022-08-04 3:50PM EDT45.0011.700.000.000.00-11110.00%
SM230120P000500002022-06-02 3:27PM EDT50.0010.9017.6018.300.00--6997.42%
SM230120P000600002022-08-03 3:12PM EDT60.0023.700.000.000.00-550.00%