SM - SM Energy Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
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 1:04PM EDT | 7.50 | 21.00 | 21.70 | 23.00 | 0.00 | - | 1 | 0 | 177.44% |
| SM240119C00010000 | 2023-03-15 11:09AM EDT | 10.00 | 17.20 | 20.60 | 21.20 | 0.00 | - | 1 | 10 | 175.20% |
| SM240119C00012500 | 2023-03-15 1:47PM EDT | 12.50 | 13.90 | 18.30 | 19.10 | 0.00 | - | 1 | 17 | 150.34% |
| SM240119C00015000 | 2023-02-27 2:33PM EDT | 15.00 | 16.30 | 13.30 | 14.50 | 0.00 | - | 3 | 20 | 69.34% |
| SM240119C00017500 | 2023-05-30 9:30AM EDT | 17.50 | 11.00 | 11.70 | 12.10 | 0.00 | - | 2 | 42 | 67.51% |
| SM240119C00020000 | 2023-05-16 2:33PM EDT | 20.00 | 8.30 | 9.80 | 10.40 | 0.00 | - | 1 | 10 | 66.21% |
| SM240119C00022500 | 2023-06-01 1:48PM EDT | 22.50 | 7.90 | 8.00 | 8.40 | +0.40 | +5.33% | 1 | 753 | 60.82% |
| SM240119C00025000 | 2023-06-01 1:49PM EDT | 25.00 | 5.95 | 6.30 | 6.80 | 0.00 | - | 5 | 35 | 57.20% |
| SM240119C00030000 | 2023-06-01 10:55AM EDT | 30.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 1 | 296 | 54.61% |
| SM240119C00035000 | 2023-06-01 2:30PM EDT | 35.00 | 2.10 | 2.25 | 2.60 | 0.00 | - | 5 | 293 | 51.71% |
| SM240119C00040000 | 2023-05-23 10:31AM EDT | 40.00 | 1.63 | 1.35 | 1.55 | 0.00 | - | 1 | 748 | 51.07% |
| SM240119C00045000 | 2023-05-15 10:39AM EDT | 45.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 3 | 80 | 50.51% |
| SM240119C00050000 | 2023-05-31 9:44AM EDT | 50.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 2 | 38 | 51.37% |
| SM240119C00055000 | 2023-01-18 12:15PM EDT | 55.00 | 2.30 | 0.70 | 1.05 | 0.00 | - | 1 | 41 | 64.21% |
| SM240119C00060000 | 2023-06-01 3:56PM EDT | 60.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 255 | 51.07% |
| SM240119C00065000 | 2022-12-13 10:58AM EDT | 65.00 | 3.00 | 1.15 | 1.40 | 0.00 | - | 1 | 60 | 82.08% |
| SM240119C00070000 | 2023-02-10 4:39PM EDT | 70.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 5 | 11 | 105.71% |
| SM240119C00075000 | 2023-05-18 10:36AM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 69.43% |
| SM240119C00080000 | 2023-01-09 2:36PM EDT | 80.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 114.21% |
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 11:48AM EDT | 7.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 213.97% |
| SM240119P00010000 | 2023-05-19 11:35AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 90.04% |
| SM240119P00012500 | 2023-05-17 1:51PM EDT | 12.50 | 0.42 | 0.15 | 0.45 | 0.00 | - | 10 | 160 | 68.85% |
| SM240119P00015000 | 2023-03-15 9:30AM EDT | 15.00 | 1.07 | 0.35 | 1.10 | 0.00 | - | 10 | 16 | 70.41% |
| SM240119P00017500 | 2023-05-18 10:35AM EDT | 17.50 | 1.25 | 0.80 | 1.00 | 0.00 | - | 98 | 198 | 60.94% |
| SM240119P00020000 | 2023-05-18 10:36AM EDT | 20.00 | 1.85 | 1.30 | 1.55 | 0.00 | - | 100 | 39 | 58.11% |
| SM240119P00022500 | 2023-05-23 12:43PM EDT | 22.50 | 2.10 | 1.95 | 2.20 | 0.00 | - | 3 | 37 | 54.79% |
| SM240119P00025000 | 2023-06-01 10:57AM EDT | 25.00 | 3.38 | 2.85 | 3.00 | 0.00 | - | 5 | 46 | 51.98% |
| SM240119P00030000 | 2023-05-23 12:43PM EDT | 30.00 | 5.23 | 5.00 | 5.50 | 0.00 | - | 3 | 133 | 49.71% |
| SM240119P00035000 | 2023-05-22 2:06PM EDT | 35.00 | 8.60 | 8.30 | 8.80 | 0.00 | - | 23 | 18 | 46.78% |
| SM240119P00040000 | 2023-02-23 11:11AM EDT | 40.00 | 12.90 | 14.30 | 15.10 | 0.00 | - | 35 | 382 | 69.63% |
| SM240119P00045000 | 2023-03-20 9:43AM EDT | 45.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SM240119P00050000 | 2022-06-07 10:04AM EDT | 50.00 | 14.10 | 20.20 | 22.80 | 0.00 | - | - | 0 | 60.55% |
| SM240119P00060000 | 2022-06-08 12:38PM EDT | 60.00 | 20.50 | 28.60 | 30.90 | 0.00 | - | 10 | 40 | 0.00% |
| SM240119P00070000 | 2022-10-24 12:49PM EDT | 70.00 | 29.92 | 28.30 | 29.60 | 0.00 | - | 10 | 44 | 0.00% |
| SM240119P00075000 | 2022-06-08 3:46PM EDT | 75.00 | 31.80 | 42.20 | 44.10 | 0.00 | - | - | 15 | 0.00% |
| SM240119P00080000 | 2022-10-13 9:41AM EDT | 80.00 | 39.75 | 35.10 | 36.10 | 0.00 | - | 10 | 224 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.