Italia markets open in 4 hours 27 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.634,88 +398,81 (+1,04%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.240,05 -319,51 (-0,54%) CMC Crypto 200
1.372,89 +60,26 (+4,59%)
SM Energy Company (SM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 341.99% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM240517C00035000 | 2024-05-06 10:14AM EDT | 35.00 | 16.20 | 15.30 | 16.00 | -2.05 | -11.23% | 15 | 88 | 139.84% |
| SM240517C00037500 | 2024-05-06 10:44AM EDT | 37.50 | 13.90 | 11.90 | 13.60 | +1.30 | +10.32% | 40 | 148 | 127.34% |
| SM240517C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 9.90 | 10.50 | 11.10 | 0.00 | - | 2 | 516 | 75.20% |
| SM240517C00042500 | 2024-05-03 1:27PM EDT | 42.50 | 7.60 | 7.90 | 8.90 | 0.00 | - | 100 | 123 | 69.73% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 4.20 | 6.00 | 0.00 | - | 1 | 291 | 58.20% |
| SM240517C00047500 | 2024-05-06 2:50PM EDT | 47.50 | 3.89 | 3.40 | 4.10 | +1.34 | +52.55% | 54 | 548 | 62.11% |
| SM240517C00050000 | 2024-05-06 3:40PM EDT | 50.00 | 1.60 | 1.60 | 1.70 | +0.52 | +48.15% | 121 | 1,772 | 37.50% |
| SM240517C00052500 | 2024-05-06 12:14PM EDT | 52.50 | 0.57 | 0.50 | 0.60 | +0.17 | +42.50% | 29 | 1,834 | 36.43% |
| SM240517C00055000 | 2024-05-06 10:02AM EDT | 55.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 5 | 1,547 | 38.87% |
| SM240517C00057500 | 2024-05-06 9:51AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 134 | 49.61% |
| SM240517C00060000 | 2024-05-01 3:24PM EDT | 60.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 42 | 72.95% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 304 | 257.03% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 226.95% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 112 | 127.34% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 127.73% |
| SM240517P00035000 | 2024-05-01 9:39AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 230 | 102.34% |
| SM240517P00037500 | 2024-05-01 11:05AM EDT | 37.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 516 | 85.55% |
| SM240517P00040000 | 2024-05-02 2:53PM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 13 | 182 | 69.53% |
| SM240517P00042500 | 2024-05-03 9:36AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 271 | 58.20% |
| SM240517P00045000 | 2024-05-03 9:41AM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 496 | 49.22% |
| SM240517P00047500 | 2024-05-06 10:28AM EDT | 47.50 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 53 | 682 | 36.91% |
| SM240517P00050000 | 2024-05-06 1:12PM EDT | 50.00 | 0.65 | 0.80 | 0.90 | -0.80 | -55.17% | 64 | 1,412 | 35.16% |
| SM240517P00052500 | 2024-05-06 2:09PM EDT | 52.50 | 2.15 | 2.15 | 2.35 | -3.84 | -64.11% | 5 | 333 | 35.45% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 4.00 | 5.10 | 0.00 | - | - | 57 | 64.84% |
| SM240517P00057500 | 2024-04-30 10:52AM EDT | 57.50 | 8.10 | 6.60 | 7.50 | 0.00 | - | - | 1 | 57.62% |
© 2024 Yahoo. Tutti i diritti riservati.