SM Energy Company (SM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241220C00020000 | 2023-12-12 3:10PM EDT | 20.00 | 15.40 | 17.60 | 19.10 | 0.00 | - | 3 | 7 | 0.00% |
| SM241220C00022500 | 2023-12-07 12:45PM EDT | 22.50 | 14.10 | 15.70 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| SM241220C00025000 | 2024-01-12 4:36PM EDT | 25.00 | 13.60 | 12.10 | 13.70 | 0.00 | - | - | 2 | 0.00% |
| SM241220C00027500 | 2024-01-16 1:39PM EDT | 27.50 | 11.10 | 13.50 | 13.80 | 0.00 | - | 2 | 0 | 0.00% |
| SM241220C00030000 | 2024-01-16 1:28PM EDT | 30.00 | 9.50 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM241220C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 17.47 | 17.00 | 18.40 | 0.00 | - | 2 | 12 | 26.56% |
| SM241220C00035000 | 2024-04-19 2:50PM EDT | 35.00 | 15.10 | 15.90 | 19.20 | 0.00 | - | 4 | 15 | 51.17% |
| SM241220C00037500 | 2024-03-21 9:30AM EDT | 37.50 | 12.40 | 12.80 | 14.90 | 0.00 | - | 28 | 42 | 42.92% |
| SM241220C00040000 | 2024-03-25 10:21AM EDT | 40.00 | 12.60 | 12.40 | 13.40 | 0.00 | - | 9 | 20 | 45.76% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 42.50 | 13.10 | 11.60 | 13.00 | 0.00 | - | 19 | 61 | 54.98% |
| SM241220C00045000 | 2024-04-04 12:46PM EDT | 45.00 | 11.25 | 9.90 | 10.20 | 0.00 | - | 1 | 17 | 45.02% |
| SM241220C00047500 | 2024-04-08 10:21AM EDT | 47.50 | 9.65 | 8.00 | 9.30 | 0.00 | - | 2 | 345 | 47.83% |
| SM241220C00050000 | 2024-04-19 10:40AM EDT | 50.00 | 5.90 | 7.00 | 7.70 | 0.00 | - | 5 | 225 | 45.11% |
| SM241220C00052500 | 2024-04-19 12:10PM EDT | 52.50 | 4.80 | 5.80 | 6.10 | 0.00 | - | 1 | 269 | 41.72% |
| SM241220C00055000 | 2024-03-21 12:52PM EDT | 55.00 | 4.36 | 3.80 | 3.90 | 0.00 | - | 2 | 134 | 33.86% |
| SM241220C00060000 | 2023-10-17 9:53AM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SM241220C00070000 | 2024-03-28 2:48PM EDT | 70.00 | 1.23 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 37.66% |
| SM241220C00075000 | 2024-04-18 11:05AM EDT | 75.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | - | 10 | 37.31% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241220P00020000 | 2024-04-03 10:25AM EDT | 20.00 | 0.18 | 0.10 | 1.30 | 0.00 | - | 5 | 1 | 81.35% |
| SM241220P00022500 | 2023-09-13 11:52AM EDT | 22.50 | 1.21 | 1.10 | 1.20 | 0.00 | - | - | 1 | 82.47% |
| SM241220P00025000 | 2024-02-15 3:53PM EDT | 25.00 | 0.93 | 0.20 | 0.85 | 0.00 | - | 40 | 41 | 59.81% |
| SM241220P00027500 | 2024-03-07 11:15AM EDT | 27.50 | 0.70 | 0.05 | 0.80 | 0.00 | - | 10 | 19 | 50.39% |
| SM241220P00030000 | 2024-04-10 10:08AM EDT | 30.00 | 0.52 | 0.05 | 0.80 | 0.00 | - | 20 | 65 | 52.00% |
| SM241220P00032500 | 2024-03-08 11:29AM EDT | 32.50 | 1.29 | 0.55 | 0.70 | 0.00 | - | 1 | 12 | 43.95% |
| SM241220P00035000 | 2024-04-17 12:40PM EDT | 35.00 | 1.14 | 0.80 | 0.90 | 0.00 | - | 5 | 55 | 41.11% |
| SM241220P00037500 | 2024-02-27 4:40PM EDT | 37.50 | 3.00 | 1.45 | 1.55 | 0.00 | - | 3 | 51 | 42.82% |
| SM241220P00040000 | 2024-04-05 12:16PM EDT | 40.00 | 1.62 | 1.60 | 1.70 | 0.00 | - | 5 | 19 | 38.03% |
| SM241220P00042500 | 2024-03-25 2:31PM EDT | 42.50 | 2.78 | 2.35 | 2.90 | 0.00 | - | 25 | 56 | 41.63% |
| SM241220P00045000 | 2024-04-22 9:56AM EDT | 45.00 | 3.70 | 2.95 | 3.10 | 0.00 | - | 1 | 179 | 36.12% |
| SM241220P00047500 | 2024-04-17 2:54PM EDT | 47.50 | 4.69 | 3.80 | 4.00 | 0.00 | - | 16 | 784 | 35.00% |
| SM241220P00050000 | 2024-04-15 10:56AM EDT | 50.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 10 | 76 | 34.11% |
| SM241220P00052500 | 2024-04-11 11:16AM EDT | 52.50 | 6.13 | 6.20 | 6.40 | 0.00 | - | 20 | 20 | 33.41% |
| SM241220P00055000 | 2024-04-18 2:48PM EDT | 55.00 | 9.49 | 7.60 | 7.80 | 0.00 | - | 1 | 11 | 32.28% |
| SM241220P00060000 | 2024-03-20 12:05PM EDT | 60.00 | 13.30 | 13.00 | 13.90 | 0.00 | - | 17 | 17 | 48.43% |
| SM241220P00065000 | 2024-04-09 12:09PM EDT | 65.00 | 14.10 | 14.80 | 15.10 | 0.00 | - | 41 | 49 | 28.37% |
© 2024 Yahoo. Todos los derechos reservados.