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 febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217C00020000 | 2023-01-18 3:56PM EST | 20.00 | 13.10 | 11.70 | 12.30 | 0.00 | - | 2 | 0 | 92.19% |
| SM230217C00022500 | 2023-01-11 3:40PM EST | 22.50 | 9.35 | 9.30 | 9.90 | 0.00 | - | 2 | 25 | 96.48% |
| SM230217C00025000 | 2023-01-27 10:08AM EST | 25.00 | 7.60 | 6.90 | 7.40 | -1.60 | -17.39% | 25 | 78 | 77.93% |
| SM230217C00030000 | 2023-01-30 3:54PM EST | 30.00 | 2.92 | 2.75 | 3.00 | -0.78 | -21.08% | 31 | 695 | 62.21% |
| SM230217C00035000 | 2023-01-30 3:23PM EST | 35.00 | 0.60 | 0.40 | 0.60 | -0.45 | -42.86% | 149 | 757 | 52.93% |
| SM230217C00040000 | 2023-01-27 3:16PM EST | 40.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 1 | 343 | 57.81% |
| SM230217C00045000 | 2023-01-27 10:08AM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 68.75% |
| SM230217C00050000 | 2023-01-25 3:00PM EST | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 270 | 94.53% |
| SM230217C00055000 | 2023-01-17 9:56AM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 284 | 135.16% |
| SM230217C00060000 | 2022-12-14 10:06AM EST | 60.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 10 | 129 | 125.39% |
| SM230217C00065000 | 2022-12-01 9:50AM EST | 65.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 162.30% |
| SM230217C00070000 | 2022-12-23 1:49PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 43 | 150.39% |
| SM230217C00075000 | 2022-10-04 8:30AM EST | 75.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 229.30% |
Ponepor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217P00020000 | 2023-01-25 2:45PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 77 | 77 | 105.47% |
| SM230217P00022500 | 2023-01-25 2:50PM EST | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 402 | 485 | 82.03% |
| SM230217P00025000 | 2023-01-25 10:03AM EST | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 85 | 75.59% |
| SM230217P00030000 | 2023-01-30 3:57PM EST | 30.00 | 0.81 | 0.75 | 0.90 | +0.26 | +47.27% | 50 | 865 | 59.33% |
| SM230217P00035000 | 2023-01-30 3:39PM EST | 35.00 | 3.36 | 3.30 | 3.60 | +0.81 | +31.76% | 17 | 274 | 56.54% |
| SM230217P00040000 | 2023-01-30 2:49PM EST | 40.00 | 7.80 | 7.80 | 8.30 | +1.04 | +15.38% | 1 | 348 | 77.54% |
| SM230217P00045000 | 2023-01-04 1:01PM EST | 45.00 | 14.82 | 12.80 | 13.40 | 0.00 | - | 1 | 26 | 81.84% |
| SM230217P00050000 | 2022-12-09 10:23AM EST | 50.00 | 15.30 | 20.10 | 20.60 | 0.00 | - | 5 | 185 | 239.50% |
| SM230217P00055000 | 2022-10-27 9:13AM EST | 55.00 | 12.00 | 12.20 | 12.70 | 0.00 | - | - | 0 | 0.00% |
| SM230217P00065000 | 2022-10-14 12:31PM EST | 65.00 | 22.30 | 18.70 | 19.50 | 0.00 | - | - | 7 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
