U.S. markets closed

SM Energy Company (SM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
49.85+0.80 (+1.63%)
Al cierre: 04:00PM EDT
49.85 0.00 (0.00%)
Fuera de horario: 06:04PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM250117C000150002024-02-22 1:59PM EDT15.0026.5531.7036.500.00-22116.80%
SM250117C000200002023-09-27 11:50AM EDT20.0022.0021.7022.000.00-110.00%
SM250117C000225002023-03-22 3:15PM EDT22.509.909.6011.000.00--50.00%
SM250117C000250002024-02-02 12:22PM EDT25.0013.1820.2020.900.00-13,9380.00%
SM250117C000275002024-01-12 3:22PM EDT27.5012.1011.1012.000.00-220.00%
SM250117C000300002024-02-23 11:42AM EDT30.0013.9020.0020.500.00-13642.92%
SM250117C000325002024-01-29 4:25PM EDT32.509.2013.2013.500.00-11130.00%
SM250117C000350002024-03-25 11:18AM EDT35.0016.9216.8018.200.00-219653.41%
SM250117C000375002024-01-31 4:53PM EDT37.506.2210.9011.200.00-190.00%
SM250117C000400002024-03-28 1:24PM EDT40.0012.7011.5013.30+0.45+3.67%116946.11%
SM250117C000425002024-03-25 3:55PM EDT42.5011.3411.4011.600.00-67844.75%
SM250117C000450002024-03-27 11:58AM EDT45.009.109.7010.000.00-216543.34%
SM250117C000475002024-03-22 3:46PM EDT47.507.888.308.600.00-521142.44%
SM250117C000500002024-03-19 12:40PM EDT50.006.207.007.300.00-819841.42%
SM250117C000525002024-03-26 3:41PM EDT52.505.605.906.100.00-10111940.26%
SM250117C000550002024-03-28 3:56PM EDT55.005.004.905.20+0.60+13.64%38840.10%
SM250117C000600002024-03-28 11:49AM EDT60.003.273.403.50+0.14+4.47%13838.42%
SM250117C000650002024-03-25 12:28PM EDT65.002.352.252.400.00-287037.90%
SM250117C000700002024-03-26 3:45PM EDT70.001.351.451.600.00-14737.32%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SM250117P000150002023-07-18 10:27AM EDT15.000.850.005.000.00-34134.77%
SM250117P000175002023-09-22 2:34PM EDT17.500.780.003.000.00-14100.05%
SM250117P000200002024-03-01 11:28AM EDT20.000.350.051.500.00-131773.73%
SM250117P000225002023-10-11 10:53AM EDT22.501.551.151.250.00-133273.73%
SM250117P000250002024-03-18 9:30AM EDT25.000.550.151.650.00-124260.30%
SM250117P000275002024-03-27 1:16PM EDT27.500.570.450.600.00-32047.90%
SM250117P000300002024-01-26 1:10PM EDT30.002.601.451.550.00-118255.23%
SM250117P000325002024-01-30 3:34PM EDT32.503.021.601.750.00-24750.56%
SM250117P000350002024-03-25 2:43PM EDT35.001.351.251.350.00-79040.80%
SM250117P000375002024-02-23 4:20PM EDT37.503.701.852.000.00-360541.09%
SM250117P000400002024-03-27 2:21PM EDT40.002.552.252.350.00-117637.83%
SM250117P000425002024-03-18 9:44AM EDT42.504.002.953.100.00-152036.98%
SM250117P000450002024-03-22 9:46AM EDT45.004.103.703.900.00-116635.56%
SM250117P000475002024-03-26 9:38AM EDT47.504.904.704.900.00-1634.53%
SM250117P000500002024-03-28 10:46AM EDT50.006.205.906.10-0.20-3.13%2517633.79%
SM250117P000525002024-03-25 2:51PM EDT52.507.407.207.400.00-373832.73%
SM250117P000550002024-03-25 2:32PM EDT55.008.858.608.900.00-3931.93%
SM250117P000600002024-03-28 10:10AM EDT60.0012.5012.0012.30-0.39-3.03%23730.07%
SM250117P000650002024-03-15 9:58AM EDT65.0018.5015.9016.400.00--129.54%
SM250117P000700002024-03-20 3:04PM EDT70.0022.0018.9020.600.00--526.10%