SM Energy Company (SM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
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 9:47AM EST | 10.00 | 31.00 | 23.30 | 27.80 | 0.00 | - | 1 | 10 | 0.00% |
| SM240119C00012500 | 2022-10-04 10:41AM EST | 12.50 | 31.38 | 32.20 | 34.60 | 0.00 | - | 2 | 16 | 223.39% |
| SM240119C00015000 | 2022-03-01 10:29AM EST | 15.00 | 24.80 | 26.20 | 28.80 | 0.00 | - | 1 | 17 | 129.49% |
| SM240119C00017500 | 2022-10-03 8:49AM EST | 17.50 | 25.00 | 27.90 | 32.50 | 0.00 | - | 2 | 41 | 186.16% |
| SM240119C00020000 | 2022-10-03 12:03PM EST | 20.00 | 23.99 | 26.80 | 28.80 | 0.00 | - | 1 | 8 | 162.01% |
| SM240119C00022500 | 2022-10-24 9:14AM EST | 22.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 25 | 3,578 | 0.00% |
| SM240119C00025000 | 2022-10-11 9:14AM EST | 25.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SM240119C00030000 | 2022-12-06 1:17PM EST | 30.00 | 14.30 | 14.30 | 14.70 | -1.20 | -7.74% | 50 | 139 | 70.04% |
| SM240119C00035000 | 2022-11-02 8:35AM EST | 35.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| SM240119C00040000 | 2022-12-06 10:36AM EST | 40.00 | 10.00 | 9.70 | 10.10 | -3.00 | -23.08% | 80 | 747 | 66.38% |
| SM240119C00045000 | 2022-12-06 1:15PM EST | 45.00 | 8.08 | 7.40 | 8.50 | -2.72 | -25.19% | 5 | 29 | 63.86% |
| SM240119C00050000 | 2022-11-28 10:24AM EST | 50.00 | 9.10 | 6.30 | 7.10 | 0.00 | - | 1 | 27 | 64.03% |
| SM240119C00055000 | 2022-12-05 11:15AM EST | 55.00 | 6.68 | 5.10 | 5.90 | 0.00 | - | 23 | 33 | 63.10% |
| SM240119C00060000 | 2022-12-01 10:08AM EST | 60.00 | 6.97 | 4.30 | 4.90 | 0.00 | - | 1 | 246 | 62.87% |
| SM240119C00065000 | 2022-12-02 3:36PM EST | 65.00 | 4.90 | 3.50 | 4.10 | 0.00 | - | 50 | 71 | 62.27% |
| SM240119C00070000 | 2022-11-17 1:33PM EST | 70.00 | 5.90 | 2.85 | 3.40 | 0.00 | - | 5 | 12 | 61.60% |
| SM240119C00075000 | 2022-07-25 8:30AM EST | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SM240119C00080000 | 2022-11-11 3:54PM EST | 80.00 | 5.30 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 60.33% |
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 10:48AM EST | 7.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 173.97% |
| SM240119P00010000 | 2021-12-13 3:31PM EST | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SM240119P00012500 | 2022-07-26 1:23PM EST | 12.50 | 1.07 | 0.00 | 5.00 | 0.00 | - | 11 | 158 | 118.85% |
| SM240119P00015000 | 2022-07-19 8:30AM EST | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| SM240119P00017500 | 2022-09-09 1:48PM EST | 17.50 | 1.50 | 1.00 | 1.60 | 0.00 | - | 1 | 6 | 68.75% |
| SM240119P00020000 | 2022-11-21 9:30AM EST | 20.00 | 1.60 | 1.75 | 2.15 | 0.00 | - | 1 | 4 | 68.46% |
| SM240119P00022500 | 2022-08-23 10:38AM EST | 22.50 | 3.05 | 2.65 | 3.80 | 0.00 | - | 1 | 0 | 73.56% |
| SM240119P00025000 | 2022-08-17 10:47AM EST | 25.00 | 4.14 | 3.30 | 4.90 | 0.00 | - | 1 | 12 | 72.07% |
| SM240119P00030000 | 2022-11-07 12:37PM EST | 30.00 | 4.20 | 4.90 | 5.60 | 0.00 | - | 2 | 7 | 62.26% |
| SM240119P00035000 | 2022-11-07 10:57AM EST | 35.00 | 6.00 | 7.10 | 7.90 | 0.00 | - | 6 | 8 | 59.44% |
| SM240119P00040000 | 2022-12-06 12:04PM EST | 40.00 | 10.10 | 10.10 | 10.60 | +1.86 | +22.57% | 40 | 145 | 58.14% |
| SM240119P00045000 | 2022-10-18 10:25AM EST | 45.00 | 12.90 | 10.90 | 11.90 | 0.00 | - | - | 3 | 46.59% |
| SM240119P00050000 | 2022-06-07 9:04AM EST | 50.00 | 14.10 | 20.20 | 22.80 | 0.00 | - | - | 0 | 83.04% |
| SM240119P00060000 | 2022-06-08 11:38AM EST | 60.00 | 20.50 | 28.60 | 30.90 | 0.00 | - | 10 | 40 | 84.47% |
| SM240119P00070000 | 2022-10-24 11:49AM EST | 70.00 | 29.92 | 28.30 | 29.60 | 0.00 | - | 10 | 44 | 0.00% |
| SM240119P00075000 | 2022-06-08 2:46PM EST | 75.00 | 31.80 | 42.20 | 44.10 | 0.00 | - | - | 15 | 87.78% |
| SM240119P00080000 | 2022-10-13 8:41AM EST | 80.00 | 39.75 | 35.10 | 36.10 | 0.00 | - | 10 | 224 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
