Italia markets close in 36 minutes
FTSE MIB
32.854,66 +189,45 (+0,58%) Dow Jones
38.542,13 -47,03 (-0,12%) Nasdaq
17.677,31 -11,57 (-0,07%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,32 +0,87 (+1,11%) Bitcoin EUR
61.156,52 -961,45 (-1,55%)
SM Energy Company (SM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:53AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719C00030000 | 2024-06-07 2:00PM EDT | 30.00 | 17.60 | 15.50 | 16.00 | 0.00 | - | 1 | 2 | 93.26% |
| SM240719C00040000 | 2024-05-03 1:27PM EDT | 40.00 | 10.80 | 10.60 | 11.00 | 0.00 | - | 1 | 7 | 153.42% |
| SM240719C00042500 | 2024-06-11 1:53PM EDT | 42.50 | 6.50 | 3.70 | 3.90 | 0.00 | - | 2 | 14 | 40.19% |
| SM240719C00045000 | 2024-06-14 11:45AM EDT | 45.00 | 2.28 | 2.05 | 2.15 | 0.00 | - | 10 | 66 | 35.50% |
| SM240719C00047500 | 2024-06-14 10:27AM EDT | 47.50 | 1.15 | 0.95 | 1.05 | -0.12 | -9.45% | 1 | 153 | 34.23% |
| SM240719C00050000 | 2024-06-14 10:44AM EDT | 50.00 | 0.50 | 0.35 | 0.50 | -0.04 | -7.41% | 1 | 303 | 35.16% |
| SM240719C00052500 | 2024-06-13 2:39PM EDT | 52.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 4 | 295 | 35.01% |
| SM240719C00055000 | 2024-06-14 10:48AM EDT | 55.00 | 0.13 | 0.05 | 0.80 | 0.00 | - | 10 | 240 | 52.25% |
| SM240719C00057500 | 2024-05-29 3:23PM EDT | 57.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 10 | 149 | 59.47% |
| SM240719C00060000 | 2024-05-21 10:40AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 65.92% |
| SM240719C00065000 | 2024-05-06 1:53PM EDT | 65.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 14 | 15 | 83.74% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719P00032500 | 2024-06-14 11:16AM EDT | 32.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 64.26% |
| SM240719P00035000 | 2024-06-12 2:15PM EDT | 35.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 52.15% |
| SM240719P00037500 | 2024-05-17 2:47PM EDT | 37.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 8 | 54.44% |
| SM240719P00040000 | 2024-05-14 9:36AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SM240719P00042500 | 2024-06-17 10:39AM EDT | 42.50 | 0.60 | 0.55 | 0.70 | -0.02 | -3.23% | 25 | 113 | 34.13% |
| SM240719P00045000 | 2024-06-17 10:21AM EDT | 45.00 | 1.50 | 1.40 | 1.50 | +0.60 | +66.67% | 5 | 187 | 31.52% |
| SM240719P00047500 | 2024-06-13 12:40PM EDT | 47.50 | 2.00 | 2.80 | 2.95 | 0.00 | - | 6 | 503 | 30.96% |
| SM240719P00050000 | 2024-06-14 9:54AM EDT | 50.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 1 | 364 | 30.52% |
| SM240719P00052500 | 2024-05-28 3:29PM EDT | 52.50 | 4.20 | 6.50 | 7.70 | 0.00 | - | 1 | 96 | 49.41% |
| SM240719P00055000 | 2024-05-08 1:01PM EDT | 55.00 | 5.20 | 6.10 | 8.70 | 0.00 | - | 1 | 15 | 0.00% |
| SM240719P00057500 | 2024-04-26 9:50AM EDT | 57.50 | 7.90 | 8.60 | 10.60 | 0.00 | - | 1 | 5 | 0.00% |
| SM240719P00060000 | 2024-04-08 10:22AM EDT | 60.00 | 8.80 | 9.20 | 9.50 | 0.00 | - | - | 38 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.