SM Energy Company (SM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00022500 | 2023-11-28 2:27PM EST | 22.50 | 15.40 | 14.90 | 16.20 | 0.00 | - | 1 | 13 | 63.67% |
| SM240517C00025000 | 2023-11-15 1:36PM EST | 25.00 | 14.10 | 12.80 | 13.70 | 0.00 | - | 4 | 20 | 57.47% |
| SM240517C00027500 | 2023-11-21 2:37PM EST | 27.50 | 11.50 | 10.70 | 11.50 | 0.00 | - | 1 | 23 | 53.35% |
| SM240517C00030000 | 2023-11-08 12:52PM EST | 30.00 | 8.80 | 8.90 | 9.20 | 0.00 | - | 6 | 11 | 51.42% |
| SM240517C00032500 | 2023-11-10 10:06AM EST | 32.50 | 7.10 | 7.10 | 7.40 | 0.00 | - | 1 | 14 | 48.78% |
| SM240517C00035000 | 2023-11-09 1:21PM EST | 35.00 | 5.81 | 5.60 | 5.80 | +0.16 | +2.83% | 3 | 32 | 46.51% |
| SM240517C00037500 | 2023-11-22 10:39AM EST | 37.50 | 4.50 | 4.20 | 4.50 | 0.00 | - | 5 | 20 | 45.34% |
| SM240517C00040000 | 2023-11-27 1:41PM EST | 40.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 6 | 69 | 44.13% |
| SM240517C00042500 | 2023-11-28 12:36PM EST | 42.50 | 2.60 | 2.35 | 2.45 | 0.00 | - | 100 | 196 | 42.44% |
| SM240517C00045000 | 2023-11-28 2:59PM EST | 45.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 10 | 74 | 41.99% |
| SM240517C00047500 | 2023-11-07 11:30AM EST | 47.50 | 1.67 | 1.15 | 1.30 | 0.00 | - | 2 | 56 | 41.55% |
| SM240517C00050000 | 2023-10-13 9:12AM EST | 50.00 | 3.08 | 0.90 | 1.05 | 0.00 | - | 1 | 18 | 42.97% |
| SM240517C00055000 | 2023-10-20 2:34PM EST | 55.00 | 2.45 | 0.50 | 0.60 | 0.00 | - | 318 | 1,179 | 43.56% |
Ponepor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2023-10-26 10:17AM EST | 25.00 | 0.61 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 47.17% |
| SM240517P00027500 | 2023-11-24 11:34AM EST | 27.50 | 0.75 | 0.75 | 0.85 | 0.00 | - | 37 | 13 | 45.46% |
| SM240517P00030000 | 2023-11-06 9:51AM EST | 30.00 | 1.14 | 1.20 | 1.30 | 0.00 | - | 3 | 19 | 43.04% |
| SM240517P00032500 | 2023-11-24 11:50AM EST | 32.50 | 1.70 | 1.85 | 2.00 | 0.00 | - | 10 | 35 | 41.72% |
| SM240517P00035000 | 2023-11-06 1:19PM EST | 35.00 | 2.50 | 2.75 | 2.85 | 0.00 | - | 22 | 60 | 39.70% |
| SM240517P00037500 | 2023-11-28 11:24AM EST | 37.50 | 3.70 | 3.90 | 4.00 | 0.00 | - | 77 | 123 | 38.40% |
| SM240517P00040000 | 2023-11-17 12:23PM EST | 40.00 | 5.14 | 5.20 | 5.40 | 0.00 | - | 1 | 42 | 37.21% |
| SM240517P00042500 | 2023-11-24 11:50AM EST | 42.50 | 6.35 | 6.80 | 7.00 | 0.00 | - | 10 | 20 | 35.65% |
| SM240517P00045000 | 2023-11-24 10:24AM EST | 45.00 | 8.20 | 8.60 | 9.00 | 0.00 | - | 1 | 42 | 36.23% |
| SM240517P00047500 | 2023-11-27 9:45AM EST | 47.50 | 10.80 | 10.60 | 10.90 | 0.00 | - | 1 | 0 | 33.30% |
| SM240517P00052500 | 2023-10-26 8:47AM EST | 52.50 | 13.00 | 14.30 | 14.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.