SM Energy Company (SM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240119C00010000 | 2022-03-29 10:47AM EDT | 10.00 | 31.00 | 23.30 | 27.80 | 0.00 | - | 1 | 10 | 0.00% |
| SM240119C00012500 | 2022-04-25 3:03PM EDT | 12.50 | 23.80 | 30.60 | 33.80 | 0.00 | - | 1 | 16 | 170.07% |
| SM240119C00015000 | 2022-03-01 11:29AM EDT | 15.00 | 24.80 | 26.20 | 28.80 | 0.00 | - | 1 | 17 | 112.16% |
| SM240119C00017500 | 2022-07-21 9:30AM EDT | 17.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SM240119C00020000 | 2022-05-13 11:48AM EDT | 20.00 | 19.80 | 32.10 | 35.50 | 0.00 | - | 1 | 7 | 228.76% |
| SM240119C00022500 | 2022-07-14 11:05AM EDT | 22.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| SM240119C00025000 | 2022-08-05 9:40AM EDT | 25.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| SM240119C00030000 | 2022-08-10 12:42PM EDT | 30.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| SM240119C00035000 | 2022-08-05 10:26AM EDT | 35.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| SM240119C00040000 | 2022-08-01 1:29PM EDT | 40.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 0.78% |
| SM240119C00045000 | 2022-08-04 9:56AM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| SM240119C00050000 | 2022-07-28 11:35AM EDT | 50.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| SM240119C00055000 | 2022-07-07 3:44PM EDT | 55.00 | 5.60 | 6.40 | 8.40 | 0.00 | - | 5 | 9 | 65.66% |
| SM240119C00060000 | 2022-07-07 3:44PM EDT | 60.00 | 4.90 | 5.90 | 6.70 | 0.00 | - | 5 | 164 | 64.62% |
| SM240119C00065000 | 2022-07-25 9:30AM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SM240119C00070000 | 2022-07-06 2:00PM EDT | 70.00 | 3.12 | 4.10 | 5.90 | 0.00 | - | 1 | 5 | 65.44% |
| SM240119C00075000 | 2022-07-25 9:30AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
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 | 153.42% |
| SM240119P00010000 | 2021-12-13 4:31PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SM240119P00012500 | 2022-07-26 2:23PM EDT | 12.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 158 | 25.00% |
| SM240119P00015000 | 2022-07-19 9:30AM EDT | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| SM240119P00017500 | 2022-03-14 11:14AM EDT | 17.50 | 3.86 | 1.60 | 2.95 | 0.00 | - | 5 | 5 | 74.41% |
| SM240119P00022500 | 2021-11-30 12:06PM EDT | 22.50 | 9.30 | 5.10 | 8.90 | 0.00 | - | 1 | 0 | 100.34% |
| SM240119P00025000 | 2022-07-25 11:58AM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SM240119P00030000 | 2022-03-14 10:00AM EDT | 30.00 | 10.50 | 6.20 | 8.90 | 0.00 | - | 1 | 7 | 71.13% |
| SM240119P00035000 | 2022-05-06 10:25AM EDT | 35.00 | 10.85 | 6.50 | 8.50 | 0.00 | - | 1 | 2 | 52.66% |
| SM240119P00040000 | 2022-05-31 1:36PM EDT | 40.00 | 9.80 | 12.70 | 14.70 | 0.00 | - | 100 | 101 | 70.68% |
| SM240119P00050000 | 2022-06-07 10:04AM EDT | 50.00 | 14.10 | 20.20 | 22.80 | 0.00 | - | - | 0 | 73.54% |
| SM240119P00060000 | 2022-06-08 12:38PM EDT | 60.00 | 20.50 | 28.60 | 30.90 | 0.00 | - | 10 | 40 | 74.85% |
| SM240119P00070000 | 2022-06-08 3:23PM EDT | 70.00 | 27.90 | 37.40 | 39.50 | 0.00 | - | - | 44 | 76.03% |
| SM240119P00075000 | 2022-06-08 3:46PM EDT | 75.00 | 31.80 | 42.20 | 44.10 | 0.00 | - | - | 15 | 77.84% |
| SM240119P00080000 | 2022-06-08 3:23PM EDT | 80.00 | 35.40 | 47.00 | 48.30 | 0.00 | - | - | 224 | 78.19% |
© 2022 Yahoo. Todos los derechos reservados.
