SM Energy Company (SM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:56PM EST. Mercado abierto.
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240119C00007500 | 2023-03-13 12:04PM EST | 7.50 | 21.00 | 21.70 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240119C00010000 | 2023-03-15 10:09AM EST | 10.00 | 17.20 | 20.60 | 21.20 | 0.00 | - | 1 | 10 | 0.00% |
| SM240119C00012500 | 2023-03-15 12:47PM EST | 12.50 | 13.90 | 18.30 | 19.10 | 0.00 | - | 1 | 17 | 0.00% |
| SM240119C00015000 | 2023-02-27 1:33PM EST | 15.00 | 16.30 | 13.30 | 14.50 | 0.00 | - | 3 | 20 | 0.00% |
| SM240119C00017500 | 2023-10-12 8:30AM EST | 17.50 | 22.30 | 18.00 | 20.70 | 0.00 | - | 3 | 41 | 158.40% |
| SM240119C00020000 | 2023-09-19 12:11PM EST | 20.00 | 19.40 | 23.20 | 23.80 | 0.00 | - | 13 | 7 | 327.98% |
| SM240119C00022500 | 2023-10-27 9:11AM EST | 22.50 | 17.50 | 15.40 | 16.10 | 0.00 | - | 1 | 752 | 116.55% |
| SM240119C00025000 | 2023-10-13 2:27PM EST | 25.00 | 17.63 | 11.50 | 12.60 | 0.00 | - | 1 | 60 | 61.33% |
| SM240119C00027500 | 2023-10-27 9:02AM EST | 27.50 | 12.60 | 10.40 | 11.10 | 0.00 | - | 1 | 3 | 80.08% |
| SM240119C00030000 | 2023-11-09 3:18PM EST | 30.00 | 7.20 | 7.90 | 8.10 | 0.00 | - | 2 | 236 | 55.47% |
| SM240119C00032500 | 2023-11-21 2:51PM EST | 32.50 | 5.90 | 5.70 | 5.80 | 0.00 | - | 3 | 81 | 49.02% |
| SM240119C00035000 | 2023-11-29 10:42AM EST | 35.00 | 3.50 | 3.70 | 3.90 | +0.10 | +2.94% | 6 | 440 | 45.17% |
| SM240119C00037500 | 2023-11-29 10:19AM EST | 37.50 | 2.00 | 2.10 | 2.25 | -0.09 | -4.31% | 10 | 167 | 40.02% |
| SM240119C00040000 | 2023-11-29 10:52AM EST | 40.00 | 1.00 | 1.10 | 1.20 | +0.05 | +5.26% | 1 | 917 | 38.38% |
| SM240119C00042500 | 2023-11-24 10:49AM EST | 42.50 | 0.71 | 0.45 | 0.60 | 0.00 | - | 1 | 129 | 37.99% |
| SM240119C00045000 | 2023-11-27 12:18PM EST | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 1,178 | 38.62% |
| SM240119C00047500 | 2023-10-23 9:10AM EST | 47.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| SM240119C00050000 | 2023-11-21 10:05AM EST | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 662 | 45.90% |
| SM240119C00055000 | 2023-11-08 2:56PM EST | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 53.32% |
| SM240119C00060000 | 2023-11-08 10:02AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 56.64% |
| SM240119C00065000 | 2022-12-13 9:58AM EST | 65.00 | 3.00 | 1.15 | 1.40 | 0.00 | - | 1 | 60 | 122.27% |
| SM240119C00070000 | 2023-02-10 3:39PM EST | 70.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 5 | 11 | 163.57% |
| SM240119C00075000 | 2023-05-18 9:36AM EST | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 107.32% |
| SM240119C00080000 | 2023-01-09 1:36PM EST | 80.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 182.81% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240119P00007500 | 2022-06-02 10:48AM EST | 7.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 485.55% |
| SM240119P00010000 | 2023-10-26 9:01AM EST | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 143.75% |
| SM240119P00012500 | 2023-10-26 10:45AM EST | 12.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 132.03% |
| SM240119P00015000 | 2023-10-04 9:55AM EST | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 16 | 123.44% |
| SM240119P00017500 | 2023-10-25 11:50AM EST | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 196 | 93.75% |
| SM240119P00020000 | 2023-11-20 11:51AM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 78.91% |
| SM240119P00022500 | 2023-11-10 10:59AM EST | 22.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 78 | 69.53% |
| SM240119P00025000 | 2023-11-28 2:44PM EST | 25.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 150 | 56.84% |
| SM240119P00027500 | 2023-10-24 9:33AM EST | 27.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 50 | 51.76% |
| SM240119P00030000 | 2023-11-16 10:48AM EST | 30.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 5 | 210 | 44.92% |
| SM240119P00032500 | 2023-11-16 10:41AM EST | 32.50 | 0.85 | 0.40 | 0.45 | 0.00 | - | 1 | 232 | 38.92% |
| SM240119P00035000 | 2023-11-29 10:05AM EST | 35.00 | 0.95 | 0.85 | 1.00 | -0.02 | -2.06% | 7 | 1,087 | 36.72% |
| SM240119P00037500 | 2023-11-29 10:05AM EST | 37.50 | 1.85 | 1.80 | 1.90 | -0.20 | -9.76% | 3 | 108 | 33.55% |
| SM240119P00040000 | 2023-11-27 10:23AM EST | 40.00 | 3.54 | 3.20 | 3.40 | +0.22 | +6.63% | 6 | 545 | 32.28% |
| SM240119P00042500 | 2023-11-03 12:23PM EST | 42.50 | 3.60 | 5.10 | 5.30 | 0.00 | - | 10 | 69 | 29.40% |
| SM240119P00045000 | 2023-10-23 2:21PM EST | 45.00 | 4.90 | 7.30 | 7.60 | 0.00 | - | 75 | 150 | 28.81% |
| SM240119P00047500 | 2023-10-18 8:53AM EST | 47.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SM240119P00050000 | 2023-11-03 9:51AM EST | 50.00 | 9.80 | 12.30 | 12.50 | 0.00 | - | 3 | 0 | 0.00% |
| SM240119P00055000 | 2023-11-22 9:36AM EST | 55.00 | 18.30 | 17.30 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| SM240119P00060000 | 2022-06-08 11:38AM EST | 60.00 | 20.50 | 28.60 | 30.90 | 0.00 | - | 10 | 40 | 229.54% |
| SM240119P00065000 | 2023-11-03 8:39AM EST | 65.00 | 24.21 | 26.70 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| SM240119P00070000 | 2022-10-24 11:49AM EST | 70.00 | 29.92 | 28.30 | 29.60 | 0.00 | - | 10 | 44 | 0.00% |
| SM240119P00075000 | 2022-06-08 2:46PM EST | 75.00 | 31.80 | 42.20 | 44.10 | 0.00 | - | - | 15 | 237.35% |
| SM240119P00080000 | 2022-10-13 8:41AM EST | 80.00 | 39.75 | 35.10 | 36.10 | 0.00 | - | 10 | 224 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.