U.S. markets open in 5 hours 39 minutes

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.95+0.89 (+1.85%)
Al cierre: 04:00PM EDT
49.06 +0.11 (+0.22%)
Fuera de horario: 06:13PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM250117C000150002024-02-22 1:59PM EDT15.0026.5531.7036.500.00-2275.39%
SM250117C000200002024-04-04 12:27PM EDT20.0033.0029.1032.600.00-2050106.37%
SM250117C000225002023-03-22 3:15PM EDT22.509.909.6011.000.00--50.00%
SM250117C000250002024-05-06 11:22AM EDT25.0027.000.000.000.00-100.00%
SM250117C000275002024-01-12 3:22PM EDT27.5012.1011.1012.000.00-220.00%
SM250117C000300002024-02-23 11:42AM EDT30.0013.9020.0020.500.00-13657.79%
SM250117C000325002024-01-29 4:25PM EDT32.509.2013.2013.500.00-11130.00%
SM250117C000350002024-04-25 10:58AM EDT35.0017.0014.6015.100.00-1019241.92%
SM250117C000375002024-05-20 1:17PM EDT37.5013.850.000.000.00-200.00%
SM250117C000400002024-04-17 9:59AM EDT40.0013.659.9013.600.00-124459.70%
SM250117C000425002024-04-03 1:31PM EDT42.5012.8010.8011.100.00-29350.22%
SM250117C000450002024-05-21 1:24PM EDT45.008.780.000.000.00-7200.00%
SM250117C000475002024-05-03 9:54AM EDT47.508.180.000.000.00-500.00%
SM250117C000500002024-05-21 11:49AM EDT50.006.020.000.000.00-13000.78%
SM250117C000525002024-05-21 2:19PM EDT52.504.900.000.000.00-1503.13%
SM250117C000550002024-05-28 9:41AM EDT55.003.320.000.000.00-103.13%
SM250117C000575002024-05-24 12:44PM EDT57.502.400.000.000.00-106.25%
SM250117C000600002024-05-24 12:43PM EDT60.001.900.000.000.00-1606.25%
SM250117C000650002024-05-10 12:56PM EDT65.001.500.000.000.00-106.25%
SM250117C000700002024-05-23 1:38PM EDT70.000.600.000.000.00-3012.50%
SM250117C000750002024-05-14 12:48PM EDT75.000.500.000.000.00-1012.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM250117P000150002023-07-18 10:27AM EDT15.000.850.005.000.00-34150.17%
SM250117P000175002023-09-22 2:34PM EDT17.500.780.003.000.00-14111.23%
SM250117P000200002024-03-01 11:28AM EDT20.000.350.051.500.00-131781.69%
SM250117P000225002023-10-11 10:53AM EDT22.501.551.151.250.00-133281.64%
SM250117P000250002024-04-15 12:28PM EDT25.000.450.100.750.00-323955.18%
SM250117P000275002024-04-05 3:50PM EDT27.500.450.351.650.00-12060.55%
SM250117P000300002024-05-23 2:41PM EDT30.000.470.000.000.00-1012.50%
SM250117P000325002024-05-24 2:04PM EDT32.500.640.000.000.00-8012.50%
SM250117P000350002024-05-23 2:27PM EDT35.000.950.000.000.00-1012.50%
SM250117P000375002024-05-21 10:46AM EDT37.501.150.000.000.00-106.25%
SM250117P000400002024-05-06 2:54PM EDT40.001.650.000.000.00-806.25%
SM250117P000425002024-05-28 9:30AM EDT42.502.350.000.000.00-103.13%
SM250117P000450002024-05-16 10:58AM EDT45.003.170.000.000.00-1003.13%
SM250117P000475002024-05-14 12:48PM EDT47.504.280.000.000.00-100.78%
SM250117P000500002024-05-07 2:11PM EDT50.004.700.000.000.00-700.00%
SM250117P000525002024-05-07 2:14PM EDT52.505.700.000.000.00-600.00%
SM250117P000550002024-04-04 12:18PM EDT55.007.407.908.400.00-81628.89%
SM250117P000575002024-05-21 9:51AM EDT57.509.700.000.000.00-100.00%
SM250117P000600002024-05-22 10:36AM EDT60.0012.700.000.000.00-400.00%
SM250117P000650002024-05-07 12:50PM EDT65.0014.000.000.000.00-12200.00%
SM250117P000700002024-04-17 10:14AM EDT70.0020.0019.6022.800.00-1544.92%