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:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2023-08-07 2:30PM EST | 15.00 | 24.70 | 27.70 | 28.70 | 0.00 | - | 10 | 1 | 144.97% |
| SM250117C00020000 | 2023-09-27 10:50AM EST | 20.00 | 22.00 | 21.80 | 22.30 | 0.00 | - | 1 | 1 | 94.87% |
| SM250117C00022500 | 2023-03-22 2:15PM EST | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2023-11-13 10:11AM EST | 25.00 | 14.60 | 14.90 | 15.20 | 0.00 | - | 1 | 3,939 | 51.61% |
| SM250117C00027500 | 2023-11-02 1:23PM EST | 27.50 | 16.50 | 13.00 | 13.40 | 0.00 | - | - | 3 | 51.47% |
| SM250117C00030000 | 2023-11-02 1:30PM EST | 30.00 | 14.90 | 11.40 | 11.70 | 0.00 | - | 11 | 34 | 49.71% |
| SM250117C00032500 | 2023-11-15 11:02AM EST | 32.50 | 10.80 | 9.80 | 10.10 | 0.00 | - | - | 2 | 47.90% |
| SM250117C00035000 | 2023-11-03 2:02PM EST | 35.00 | 11.05 | 8.40 | 8.70 | 0.00 | - | 3 | 219 | 46.72% |
| SM250117C00037500 | 2023-11-27 2:09PM EST | 37.50 | 7.03 | 7.20 | 7.40 | 0.00 | - | 1 | 7 | 45.39% |
| SM250117C00040000 | 2023-11-27 2:09PM EST | 40.00 | 5.97 | 6.10 | 6.30 | 0.00 | - | 7 | 155 | 44.56% |
| SM250117C00042500 | 2023-11-29 9:37AM EST | 42.50 | 5.00 | 5.10 | 5.30 | 0.00 | - | 1 | 30 | 43.62% |
| SM250117C00045000 | 2023-12-01 10:47AM EST | 45.00 | 4.30 | 4.20 | 4.50 | -0.50 | -10.42% | 1 | 142 | 43.21% |
| SM250117C00047500 | 2023-11-16 3:42PM EST | 47.50 | 3.22 | 3.50 | 3.70 | 0.00 | - | 3 | 42 | 42.15% |
| SM250117C00050000 | 2023-11-27 12:23PM EST | 50.00 | 2.95 | 2.95 | 3.10 | 0.00 | - | 2 | 108 | 41.76% |
| SM250117C00052500 | 2023-11-22 9:58AM EST | 52.50 | 2.34 | 2.40 | 2.60 | 0.00 | - | 1 | 2 | 41.48% |
| SM250117C00055000 | 2023-11-01 10:36AM EST | 55.00 | 3.88 | 1.95 | 2.15 | 0.00 | - | 1 | 73 | 41.02% |
| SM250117C00060000 | 2023-11-29 11:29AM EST | 60.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 1 | 21 | 40.17% |
| SM250117C00065000 | 2023-11-08 3:28PM EST | 65.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 1 | 39 | 39.83% |
| SM250117C00070000 | 2023-11-29 11:29AM EST | 70.00 | 0.59 | 0.60 | 0.70 | 0.00 | - | 1 | 5 | 39.70% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 9:27AM EST | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 100.61% |
| SM250117P00017500 | 2023-09-22 1:34PM EST | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 71.34% |
| SM250117P00020000 | 2023-12-01 10:41AM EST | 20.00 | 0.65 | 0.60 | 0.75 | -0.08 | -10.96% | 301 | 17 | 49.12% |
| SM250117P00022500 | 2023-10-11 9:53AM EST | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 49.17% |
| SM250117P00025000 | 2023-11-27 12:22PM EST | 25.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 4 | 240 | 44.58% |
| SM250117P00027500 | 2023-11-16 9:43AM EST | 27.50 | 2.10 | 1.85 | 2.05 | 0.00 | - | - | 16 | 42.80% |
| SM250117P00030000 | 2023-11-21 12:51PM EST | 30.00 | 2.60 | 2.50 | 2.75 | 0.00 | - | 4 | 182 | 41.31% |
| SM250117P00032500 | 2023-11-02 9:57AM EST | 32.50 | 3.60 | 3.30 | 3.60 | 0.00 | - | 19 | 47 | 39.99% |
| SM250117P00035000 | 2023-10-19 10:54AM EST | 35.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 7 | 67 | 38.71% |
| SM250117P00037500 | 2023-10-26 11:57AM EST | 37.50 | 5.80 | 5.30 | 5.70 | 0.00 | - | 48 | 0 | 37.15% |
| SM250117P00040000 | 2023-10-19 12:05PM EST | 40.00 | 6.20 | 6.80 | 7.10 | 0.00 | - | 6 | 153 | 36.54% |
| SM250117P00042500 | 2023-10-19 12:02PM EST | 42.50 | 7.37 | 8.20 | 8.50 | 0.00 | - | 5 | 11 | 34.99% |
| SM250117P00045000 | 2023-10-18 2:09PM EST | 45.00 | 9.20 | 9.80 | 10.20 | 0.00 | - | 1 | 51 | 34.41% |
| SM250117P00047500 | 2023-11-15 10:08AM EST | 47.50 | 11.30 | 11.50 | 11.90 | 0.00 | - | 1 | 3 | 32.94% |
| SM250117P00050000 | 2023-09-08 2:01PM EST | 50.00 | 12.50 | 14.60 | 15.10 | 0.00 | - | 2 | 3 | 41.19% |
| SM250117P00055000 | 2023-11-21 2:04PM EST | 55.00 | 17.60 | 17.50 | 17.90 | 0.00 | - | 1 | 2 | 29.44% |
© 2023 Yahoo. Todos los derechos reservados.