SM Energy Company (SM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor19 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230519C00017500 | 2022-12-15 1:48PM EST | 17.50 | 18.30 | 15.60 | 16.40 | 0.00 | - | 2 | 5 | 141.80% |
| SM230519C00020000 | 2023-02-06 10:18AM EST | 20.00 | 12.00 | 11.80 | 12.30 | -2.10 | -14.89% | 5 | 155 | 75.93% |
| SM230519C00022500 | 2023-01-04 10:03AM EST | 22.50 | 9.80 | 10.90 | 11.40 | 0.00 | - | 2 | 4 | 100.83% |
| SM230519C00025000 | 2023-01-31 10:53AM EST | 25.00 | 9.20 | 7.80 | 8.20 | 0.00 | - | 10 | 70 | 68.16% |
| SM230519C00030000 | 2023-02-06 11:22AM EST | 30.00 | 4.80 | 4.60 | 4.90 | -0.16 | -3.23% | 1 | 38 | 62.23% |
| SM230519C00035000 | 2023-02-06 3:40PM EST | 35.00 | 2.40 | 2.40 | 2.55 | -0.30 | -11.11% | 54 | 678 | 57.72% |
| SM230519C00040000 | 2023-02-06 2:37PM EST | 40.00 | 1.14 | 1.10 | 1.20 | -0.16 | -12.31% | 115 | 666 | 54.79% |
| SM230519C00045000 | 2023-02-06 3:49PM EST | 45.00 | 0.55 | 0.40 | 0.55 | -0.06 | -9.84% | 71 | 586 | 52.49% |
| SM230519C00050000 | 2023-02-01 11:45AM EST | 50.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 15 | 951 | 53.13% |
| SM230519C00055000 | 2023-01-27 1:54PM EST | 55.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 226 | 55.08% |
| SM230519C00060000 | 2023-02-02 2:35PM EST | 60.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,400 | 54.10% |
| SM230519C00065000 | 2022-12-08 3:51PM EST | 65.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 82.18% |
| SM230519C00070000 | 2022-12-27 2:47PM EST | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 75 | 64.45% |
Ponepor19 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230519P00015000 | 2023-02-06 1:56PM EST | 15.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 10 | 20 | 84.96% |
| SM230519P00017500 | 2023-01-06 1:34PM EST | 17.50 | 0.56 | 0.25 | 0.40 | 0.00 | - | 4 | 104 | 77.34% |
| SM230519P00020000 | 2023-01-31 9:34AM EST | 20.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 10 | 117 | 73.14% |
| SM230519P00022500 | 2023-02-02 11:24AM EST | 22.50 | 0.75 | 0.85 | 1.00 | 0.00 | - | 50 | 104 | 68.60% |
| SM230519P00025000 | 2023-02-03 2:59PM EST | 25.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 4 | 161 | 65.53% |
| SM230519P00030000 | 2023-02-01 1:54PM EST | 30.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 2 | 291 | 58.30% |
| SM230519P00035000 | 2023-02-02 9:48AM EST | 35.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | 4 | 172 | 53.47% |
| SM230519P00040000 | 2023-01-24 10:12AM EST | 40.00 | 7.94 | 9.20 | 9.60 | 0.00 | - | 8 | 193 | 51.86% |
| SM230519P00045000 | 2023-01-10 10:26AM EST | 45.00 | 15.20 | 13.70 | 14.10 | 0.00 | - | 1 | 417 | 53.27% |
| SM230519P00050000 | 2022-10-10 10:11AM EST | 50.00 | 12.70 | 10.20 | 11.10 | 0.00 | - | 7 | 38 | 0.00% |
| SM230519P00055000 | 2022-10-14 9:21AM EST | 55.00 | 16.00 | 12.70 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| SM230519P00060000 | 2022-11-21 10:40AM EST | 60.00 | 20.50 | 24.60 | 25.40 | 0.00 | - | 20 | 11 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
