SM - SM Energy Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM240119C000075002023-03-13 1:04PM EDT7.5021.0021.7023.000.00-10177.44%
SM240119C000100002023-03-15 11:09AM EDT10.0017.2020.6021.200.00-110175.20%
SM240119C000125002023-03-15 1:47PM EDT12.5013.9018.3019.100.00-117150.34%
SM240119C000150002023-02-27 2:33PM EDT15.0016.3013.3014.500.00-32069.34%
SM240119C000175002023-05-30 9:30AM EDT17.5011.0011.7012.100.00-24267.51%
SM240119C000200002023-05-16 2:33PM EDT20.008.309.8010.400.00-11066.21%
SM240119C000225002023-06-01 1:48PM EDT22.507.908.008.40+0.40+5.33%175360.82%
SM240119C000250002023-06-01 1:49PM EDT25.005.956.306.800.00-53557.20%
SM240119C000300002023-06-01 10:55AM EDT30.003.404.004.300.00-129654.61%
SM240119C000350002023-06-01 2:30PM EDT35.002.102.252.600.00-529351.71%
SM240119C000400002023-05-23 10:31AM EDT40.001.631.351.550.00-174851.07%
SM240119C000450002023-05-15 10:39AM EDT45.000.650.750.950.00-38050.51%
SM240119C000500002023-05-31 9:44AM EDT50.000.350.400.550.00-23851.37%
SM240119C000550002023-01-18 12:15PM EDT55.002.300.701.050.00-14164.21%
SM240119C000600002023-06-01 3:56PM EDT60.000.100.050.350.00-325551.07%
SM240119C000650002022-12-13 10:58AM EDT65.003.001.151.400.00-16082.08%
SM240119C000700002023-02-10 4:39PM EDT70.000.600.005.000.00-511105.71%
SM240119C000750002023-05-18 10:36AM EDT75.000.450.000.750.00-101269.43%
SM240119C000800002023-01-09 2:36PM EDT80.000.730.005.000.00-22114.21%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM240119P000075002022-06-02 11:48AM EDT7.500.300.005.000.00-1010213.97%
SM240119P000100002023-05-19 11:35AM EDT10.000.150.000.750.00-1290.04%
SM240119P000125002023-05-17 1:51PM EDT12.500.420.150.450.00-1016068.85%
SM240119P000150002023-03-15 9:30AM EDT15.001.070.351.100.00-101670.41%
SM240119P000175002023-05-18 10:35AM EDT17.501.250.801.000.00-9819860.94%
SM240119P000200002023-05-18 10:36AM EDT20.001.851.301.550.00-1003958.11%
SM240119P000225002023-05-23 12:43PM EDT22.502.101.952.200.00-33754.79%
SM240119P000250002023-06-01 10:57AM EDT25.003.382.853.000.00-54651.98%
SM240119P000300002023-05-23 12:43PM EDT30.005.235.005.500.00-313349.71%
SM240119P000350002023-05-22 2:06PM EDT35.008.608.308.800.00-231846.78%
SM240119P000400002023-02-23 11:11AM EDT40.0012.9014.3015.100.00-3538269.63%
SM240119P000450002023-03-20 9:43AM EDT45.0019.600.000.000.00-2000.00%
SM240119P000500002022-06-07 10:04AM EDT50.0014.1020.2022.800.00--060.55%
SM240119P000600002022-06-08 12:38PM EDT60.0020.5028.6030.900.00-10400.00%
SM240119P000700002022-10-24 12:49PM EDT70.0029.9228.3029.600.00-10440.00%
SM240119P000750002022-06-08 3:46PM EDT75.0031.8042.2044.100.00--150.00%
SM240119P000800002022-10-13 9:41AM EDT80.0039.7535.1036.100.00-102240.00%