SM Energy Company (SM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 266.31% |
| SM250117C00020000 | 2024-04-04 12:27PM EDT | 20.00 | 33.00 | 29.10 | 32.60 | 0.00 | - | 20 | 50 | 246.58% |
| SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2024-07-18 3:04PM EDT | 25.00 | 23.07 | 20.70 | 21.10 | 0.00 | - | 2 | 3,934 | 89.40% |
| SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| SM250117C00030000 | 2024-09-05 2:25PM EDT | 30.00 | 12.28 | 15.10 | 15.90 | 0.00 | - | 7 | 36 | 55.52% |
| SM250117C00032500 | 2024-08-28 12:44PM EDT | 32.50 | 14.20 | 8.20 | 9.60 | 0.00 | - | 1 | 13 | 0.00% |
| SM250117C00035000 | 2024-09-04 3:24PM EDT | 35.00 | 8.76 | 10.80 | 11.30 | 0.00 | - | 12 | 170 | 50.00% |
| SM250117C00037500 | 2024-10-01 11:56AM EDT | 37.50 | 5.69 | 9.00 | 9.20 | 0.00 | - | 1 | 9 | 50.46% |
| SM250117C00040000 | 2024-10-04 12:57PM EDT | 40.00 | 7.80 | 7.10 | 7.40 | +1.70 | +27.87% | 10 | 316 | 48.78% |
| SM250117C00042500 | 2024-10-04 9:58AM EDT | 42.50 | 5.64 | 5.50 | 5.70 | +2.54 | +81.94% | 1 | 101 | 46.09% |
| SM250117C00045000 | 2024-10-04 1:06PM EDT | 45.00 | 4.61 | 4.10 | 4.30 | +1.51 | +48.71% | 58 | 329 | 44.51% |
| SM250117C00047500 | 2024-10-04 12:23PM EDT | 47.50 | 3.40 | 3.00 | 3.20 | +2.65 | +353.33% | 17 | 387 | 43.75% |
| SM250117C00050000 | 2024-10-04 11:33AM EDT | 50.00 | 2.30 | 2.10 | 2.25 | +0.42 | +22.34% | 25 | 1,403 | 42.26% |
| SM250117C00052500 | 2024-10-04 12:20PM EDT | 52.50 | 1.70 | 1.40 | 1.60 | +0.55 | +47.83% | 39 | 927 | 41.92% |
| SM250117C00055000 | 2024-10-03 2:43PM EDT | 55.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 1 | 1,098 | 41.38% |
| SM250117C00057500 | 2024-09-06 11:04AM EDT | 57.50 | 0.35 | 0.65 | 0.80 | 0.00 | - | 1 | 23 | 41.94% |
| SM250117C00060000 | 2024-09-04 3:32PM EDT | 60.00 | 0.30 | 0.40 | 0.60 | 0.00 | - | 3 | 156 | 42.87% |
| SM250117C00065000 | 2024-08-19 12:47PM EDT | 65.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 25 | 58 | 50.29% |
| SM250117C00070000 | 2024-08-01 2:12PM EDT | 70.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 3 | 71 | 49.71% |
| SM250117C00075000 | 2024-07-26 12:40PM EDT | 75.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 5 | 67.19% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 217.48% |
| SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 159.08% |
| SM250117P00020000 | 2024-08-05 3:59PM EDT | 20.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 2 | 320 | 114.16% |
| SM250117P00022500 | 2024-06-28 1:48PM EDT | 22.50 | 0.25 | 0.15 | 0.75 | 0.00 | - | 31 | 332 | 87.99% |
| SM250117P00025000 | 2024-06-14 1:49PM EDT | 25.00 | 0.95 | 0.20 | 0.95 | 0.00 | - | 30 | 254 | 81.30% |
| SM250117P00027500 | 2024-08-22 9:39AM EDT | 27.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 32 | 39 | 60.16% |
| SM250117P00030000 | 2024-10-04 11:29AM EDT | 30.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 10 | 1,723 | 53.13% |
| SM250117P00032500 | 2024-10-03 1:33PM EDT | 32.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 22 | 54 | 51.56% |
| SM250117P00035000 | 2024-10-04 11:08AM EDT | 35.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 5 | 250 | 47.75% |
| SM250117P00037500 | 2024-10-01 12:30PM EDT | 37.50 | 2.15 | 1.20 | 1.30 | 0.00 | - | 22 | 770 | 45.70% |
| SM250117P00040000 | 2024-10-03 2:07PM EDT | 40.00 | 2.17 | 1.80 | 1.90 | 0.00 | - | 20 | 668 | 43.53% |
| SM250117P00042500 | 2024-09-27 12:05PM EDT | 42.50 | 5.10 | 2.65 | 2.75 | 0.00 | - | 1 | 211 | 41.99% |
| SM250117P00045000 | 2024-09-09 10:15AM EDT | 45.00 | 6.80 | 3.70 | 3.90 | 0.00 | - | 30 | 87 | 41.16% |
| SM250117P00047500 | 2024-10-04 11:00AM EDT | 47.50 | 5.00 | 5.00 | 5.20 | -1.50 | -23.08% | 26 | 304 | 39.36% |
| SM250117P00050000 | 2024-09-03 12:54PM EDT | 50.00 | 7.90 | 6.80 | 8.60 | 0.00 | - | 1 | 47 | 57.69% |
| SM250117P00052500 | 2024-08-27 2:24PM EDT | 52.50 | 7.80 | 12.50 | 15.70 | 0.00 | - | 3 | 45 | 97.07% |
| SM250117P00055000 | 2024-09-18 11:39AM EDT | 55.00 | 14.61 | 9.10 | 12.20 | 0.00 | - | 3 | 16 | 56.49% |
| SM250117P00057500 | 2024-05-29 10:12AM EDT | 57.50 | 9.80 | 13.60 | 16.00 | 0.00 | - | 1 | 6 | 63.60% |
| SM250117P00060000 | 2024-06-28 12:37PM EDT | 60.00 | 16.60 | 13.50 | 16.20 | 0.00 | - | 100 | 109 | 54.32% |
| SM250117P00065000 | 2024-06-28 12:38PM EDT | 65.00 | 21.50 | 17.50 | 20.90 | 0.00 | - | 300 | 0 | 58.25% |
| SM250117P00070000 | 2024-06-03 1:51PM EDT | 70.00 | 22.50 | 23.00 | 26.60 | 0.00 | - | 5 | 0 | 77.39% |
© 2024 Yahoo. Todos los derechos reservados.