U.S. markets close in 1 hour 4 minutes

SM Energy Company (SM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.49+0.15 (+0.42%)
A partir del 02:56PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM240119C000075002023-03-13 12:04PM EST7.5021.0021.7023.000.00-100.00%
SM240119C000100002023-03-15 10:09AM EST10.0017.2020.6021.200.00-1100.00%
SM240119C000125002023-03-15 12:47PM EST12.5013.9018.3019.100.00-1170.00%
SM240119C000150002023-02-27 1:33PM EST15.0016.3013.3014.500.00-3200.00%
SM240119C000175002023-10-12 8:30AM EST17.5022.3018.0020.700.00-341158.40%
SM240119C000200002023-09-19 12:11PM EST20.0019.4023.2023.800.00-137327.98%
SM240119C000225002023-10-27 9:11AM EST22.5017.5015.4016.100.00-1752116.55%
SM240119C000250002023-10-13 2:27PM EST25.0017.6311.5012.600.00-16061.33%
SM240119C000275002023-10-27 9:02AM EST27.5012.6010.4011.100.00-1380.08%
SM240119C000300002023-11-09 3:18PM EST30.007.207.908.100.00-223655.47%
SM240119C000325002023-11-21 2:51PM EST32.505.905.705.800.00-38149.02%
SM240119C000350002023-11-29 10:42AM EST35.003.503.703.90+0.10+2.94%644045.17%
SM240119C000375002023-11-29 10:19AM EST37.502.002.102.25-0.09-4.31%1016740.02%
SM240119C000400002023-11-29 10:52AM EST40.001.001.101.20+0.05+5.26%191738.38%
SM240119C000425002023-11-24 10:49AM EST42.500.710.450.600.00-112937.99%
SM240119C000450002023-11-27 12:18PM EST45.000.250.200.300.00-91,17838.62%
SM240119C000475002023-10-23 9:10AM EST47.501.780.000.000.00-22112.50%
SM240119C000500002023-11-21 10:05AM EST50.000.050.000.150.00-2066245.90%
SM240119C000550002023-11-08 2:56PM EST55.000.080.000.100.00-27353.32%
SM240119C000600002023-11-08 10:02AM EST60.000.050.000.100.00-125656.64%
SM240119C000650002022-12-13 9:58AM EST65.003.001.151.400.00-160122.27%
SM240119C000700002023-02-10 3:39PM EST70.000.600.005.000.00-511163.57%
SM240119C000750002023-05-18 9:36AM EST75.000.450.000.750.00-1012107.32%
SM240119C000800002023-01-09 1:36PM EST80.000.730.005.000.00-22182.81%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM240119P000075002022-06-02 10:48AM EST7.500.300.005.000.00-1010485.55%
SM240119P000100002023-10-26 9:01AM EST10.000.080.000.050.00-10143.75%
SM240119P000125002023-10-26 10:45AM EST12.500.070.000.100.00-10132.03%
SM240119P000150002023-10-04 9:55AM EST15.000.050.000.200.00-1016123.44%
SM240119P000175002023-10-25 11:50AM EST17.500.100.000.100.00-119693.75%
SM240119P000200002023-11-20 11:51AM EST20.000.050.000.100.00-14778.91%
SM240119P000225002023-11-10 10:59AM EST22.500.080.000.150.00-37869.53%
SM240119P000250002023-11-28 2:44PM EST25.000.110.000.150.00-1515056.84%
SM240119P000275002023-10-24 9:33AM EST27.500.300.050.250.00-25051.76%
SM240119P000300002023-11-16 10:48AM EST30.000.410.000.250.00-521044.92%
SM240119P000325002023-11-16 10:41AM EST32.500.850.400.450.00-123238.92%
SM240119P000350002023-11-29 10:05AM EST35.000.950.851.00-0.02-2.06%71,08736.72%
SM240119P000375002023-11-29 10:05AM EST37.501.851.801.90-0.20-9.76%310833.55%
SM240119P000400002023-11-27 10:23AM EST40.003.543.203.40+0.22+6.63%654532.28%
SM240119P000425002023-11-03 12:23PM EST42.503.605.105.300.00-106929.40%
SM240119P000450002023-10-23 2:21PM EST45.004.907.307.600.00-7515028.81%
SM240119P000475002023-10-18 8:53AM EST47.506.700.000.000.00--10.00%
SM240119P000500002023-11-03 9:51AM EST50.009.8012.3012.500.00-300.00%
SM240119P000550002023-11-22 9:36AM EST55.0018.3017.3017.500.00-100.00%
SM240119P000600002022-06-08 11:38AM EST60.0020.5028.6030.900.00-1040229.54%
SM240119P000650002023-11-03 8:39AM EST65.0024.2126.7027.500.00-200.00%
SM240119P000700002022-10-24 11:49AM EST70.0029.9228.3029.600.00-10440.00%
SM240119P000750002022-06-08 2:46PM EST75.0031.8042.2044.100.00--15237.35%
SM240119P000800002022-10-13 8:41AM EST80.0039.7535.1036.100.00-102240.00%