U.S. markets closed
F S&P 500
5,076.50 -31.00 (-0.61%) F Dow Jones
38,612.00 -68.00 (-0.18%) F Nasdaq
17,467.75 -196.75 (-1.11%) E-mini Russell 2000 Index Futur
2,010.50 +3.70 (+0.18%) Petróleo
82.71 -0.10 (-0.12%) Oro
2,331.90 -6.50 (-0.28%)
SM Energy Company (SM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 260.16% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 13.60 | 15.50 | 0.00 | - | 15 | 88 | 107.62% |
| SM240517C00037500 | 2024-04-02 1:49PM EDT | 37.50 | 13.00 | 11.40 | 14.40 | 0.00 | - | 2 | 148 | 85.74% |
| SM240517C00040000 | 2024-04-19 11:56AM EDT | 40.00 | 8.80 | 8.80 | 12.40 | 0.00 | - | 3 | 516 | 79.59% |
| SM240517C00042500 | 2024-04-23 9:39AM EDT | 42.50 | 6.40 | 7.40 | 8.00 | 0.00 | - | 1 | 212 | 59.81% |
| SM240517C00045000 | 2024-04-22 2:39PM EDT | 45.00 | 5.18 | 5.50 | 5.70 | 0.00 | - | 3 | 291 | 50.73% |
| SM240517C00047500 | 2024-04-24 1:04PM EDT | 47.50 | 3.43 | 3.50 | 3.80 | -0.18 | -4.99% | 15 | 479 | 47.80% |
| SM240517C00050000 | 2024-04-24 3:23PM EDT | 50.00 | 2.00 | 2.10 | 2.25 | -0.25 | -11.11% | 10 | 1,868 | 44.85% |
| SM240517C00052500 | 2024-04-24 11:07AM EDT | 52.50 | 0.95 | 1.10 | 1.25 | -0.25 | -20.83% | 1 | 1,756 | 44.48% |
| SM240517C00055000 | 2024-04-22 2:48PM EDT | 55.00 | 0.55 | 0.50 | 0.60 | +0.11 | +25.00% | 1 | 1,547 | 43.36% |
| SM240517C00057500 | 2024-04-23 9:48AM EDT | 57.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 128 | 44.34% |
| SM240517C00060000 | 2024-04-15 11:52AM EDT | 60.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 43 | 48.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-02-23 11:16AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 304 | 131.64% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 154.30% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 112 | 85.94% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 86.13% |
| SM240517P00035000 | 2024-04-17 9:39AM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 234 | 100.68% |
| SM240517P00037500 | 2024-04-18 11:16AM EDT | 37.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 516 | 84.86% |
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 182 | 69.82% |
| SM240517P00042500 | 2024-04-23 3:48PM EDT | 42.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 261 | 49.22% |
| SM240517P00045000 | 2024-04-24 11:00AM EDT | 45.00 | 0.50 | 0.35 | 0.45 | -0.20 | -28.57% | 1 | 494 | 43.16% |
| SM240517P00047500 | 2024-04-24 11:15AM EDT | 47.50 | 1.18 | 0.90 | 1.00 | +0.06 | +5.36% | 30 | 837 | 41.21% |
| SM240517P00050000 | 2024-04-24 3:48PM EDT | 50.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 37 | 1,319 | 41.07% |
| SM240517P00052500 | 2024-04-22 1:59PM EDT | 52.50 | 4.06 | 3.40 | 3.60 | 0.00 | - | 3 | 334 | 41.46% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 5.30 | 5.90 | 0.00 | - | - | 57 | 51.51% |
© 2024 Yahoo. Todos los derechos reservados.