Italia markets close in 53 minutes
FTSE MIB
32.808,51 +143,30 (+0,44%) Dow Jones
38.502,95 -86,21 (-0,22%) Nasdaq
17.698,28 +9,39 (+0,05%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,36 +0,91 (+1,16%) Bitcoin EUR
61.201,73 -886,35 (-1,43%)
SM Energy Company (SM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:36AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00032500 | 2024-06-06 2:30PM EDT | 32.50 | 14.80 | 13.00 | 13.30 | 0.00 | - | 5 | 8 | 168.36% |
| SM240621C00035000 | 2024-06-14 10:22AM EDT | 35.00 | 11.20 | 10.10 | 10.90 | 0.00 | - | 2 | 5 | 175.00% |
| SM240621C00040000 | 2024-06-13 3:07PM EDT | 40.00 | 7.40 | 5.60 | 5.90 | 0.00 | - | 1 | 71 | 89.65% |
| SM240621C00042500 | 2024-06-14 3:46PM EDT | 42.50 | 3.40 | 3.10 | 3.30 | 0.00 | - | 11 | 10 | 52.93% |
| SM240621C00045000 | 2024-06-14 1:06PM EDT | 45.00 | 1.35 | 0.90 | 1.05 | 0.00 | - | 22 | 28 | 36.23% |
| SM240621C00047500 | 2024-06-14 2:25PM EDT | 47.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 15 | 264 | 35.35% |
| SM240621C00050000 | 2024-06-13 10:40AM EDT | 50.00 | 0.16 | 0.00 | 0.40 | -0.05 | -23.81% | 1 | 283 | 66.02% |
| SM240621C00052500 | 2024-06-12 11:12AM EDT | 52.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 425 | 83.20% |
| SM240621C00055000 | 2024-06-13 9:38AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 161 | 83.59% |
| SM240621C00057500 | 2024-06-10 11:27AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 458 | 89.84% |
| SM240621C00060000 | 2024-06-10 11:27AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 152 | 103.91% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 227.15% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00035000 | 2024-03-04 1:04PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 19 | 19 | 182.81% |
| SM240621P00037500 | 2024-06-13 10:36AM EDT | 37.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 19 | 33 | 138.09% |
| SM240621P00040000 | 2024-06-14 12:41PM EDT | 40.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 10 | 95 | 76.17% |
| SM240621P00042500 | 2024-06-10 2:49PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 122 | 49.61% |
| SM240621P00045000 | 2024-06-17 10:18AM EDT | 45.00 | 0.35 | 0.45 | 0.45 | -0.09 | -20.45% | 2 | 241 | 32.03% |
| SM240621P00047500 | 2024-06-14 10:59AM EDT | 47.50 | 1.65 | 2.05 | 2.60 | 0.00 | - | 2 | 174 | 63.87% |
| SM240621P00050000 | 2024-06-12 10:52AM EDT | 50.00 | 1.25 | 4.20 | 4.80 | 0.00 | - | 26 | 280 | 75.78% |
| SM240621P00052500 | 2024-06-17 9:57AM EDT | 52.50 | 6.76 | 6.40 | 7.00 | +0.06 | +0.90% | 10 | 37 | 55.47% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | - | 21 | 0.00% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 0.00% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 10.10 | 11.30 | 0.00 | - | 28 | 28 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.