U.S. markets open in 1 hour 36 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
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM240119C000100002022-03-29 10:47AM EDT10.0031.0023.3027.800.00-1100.00%
SM240119C000125002022-04-25 3:03PM EDT12.5023.8030.6033.800.00-116170.07%
SM240119C000150002022-03-01 11:29AM EDT15.0024.8026.2028.800.00-117112.16%
SM240119C000175002022-07-21 9:30AM EDT17.5021.400.000.000.00-2430.00%
SM240119C000200002022-05-13 11:48AM EDT20.0019.8032.1035.500.00-17228.76%
SM240119C000225002022-07-14 11:05AM EDT22.5014.600.000.000.00-2610.00%
SM240119C000250002022-08-05 9:40AM EDT25.0017.710.000.000.00-10250.00%
SM240119C000300002022-08-10 12:42PM EDT30.0016.000.000.000.00-2920.00%
SM240119C000350002022-08-05 10:26AM EDT35.0013.800.000.000.00-3660.00%
SM240119C000400002022-08-01 1:29PM EDT40.0012.700.000.000.00-16780.78%
SM240119C000450002022-08-04 9:56AM EDT45.007.700.000.000.00-1233.13%
SM240119C000500002022-07-28 11:35AM EDT50.0010.300.000.000.00-2256.25%
SM240119C000550002022-07-07 3:44PM EDT55.005.606.408.400.00-5965.66%
SM240119C000600002022-07-07 3:44PM EDT60.004.905.906.700.00-516464.62%
SM240119C000650002022-07-25 9:30AM EDT65.005.100.000.000.00-3412.50%
SM240119C000700002022-07-06 2:00PM EDT70.003.124.105.900.00-1565.44%
SM240119C000750002022-07-25 9:30AM EDT75.003.300.000.000.00-3412.50%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM240119P000075002022-06-02 11:48AM EDT7.500.300.005.000.00-1010153.42%
SM240119P000100002021-12-13 4:31PM EDT10.001.600.000.000.00-2025.00%
SM240119P000125002022-07-26 2:23PM EDT12.501.070.000.000.00-1115825.00%
SM240119P000150002022-07-19 9:30AM EDT15.002.250.000.000.00-7912.50%
SM240119P000175002022-03-14 11:14AM EDT17.503.861.602.950.00-5574.41%
SM240119P000225002021-11-30 12:06PM EDT22.509.305.108.900.00-10100.34%
SM240119P000250002022-07-25 11:58AM EDT25.004.900.000.000.00-1126.25%
SM240119P000300002022-03-14 10:00AM EDT30.0010.506.208.900.00-1771.13%
SM240119P000350002022-05-06 10:25AM EDT35.0010.856.508.500.00-1252.66%
SM240119P000400002022-05-31 1:36PM EDT40.009.8012.7014.700.00-10010170.68%
SM240119P000500002022-06-07 10:04AM EDT50.0014.1020.2022.800.00--073.54%
SM240119P000600002022-06-08 12:38PM EDT60.0020.5028.6030.900.00-104074.85%
SM240119P000700002022-06-08 3:23PM EDT70.0027.9037.4039.500.00--4476.03%
SM240119P000750002022-06-08 3:46PM EDT75.0031.8042.2044.100.00--1577.84%
SM240119P000800002022-06-08 3:23PM EDT80.0035.4047.0048.300.00--22478.19%