Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.562,41 -823,79 (-1,44%)
SM Energy Company (SM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 11.60 | 15.50 | 0.00 | - | 1 | 2 | 107.03% |
| SM240719C00040000 | 2024-06-28 1:22PM EDT | 40.00 | 3.80 | 2.25 | 5.80 | +0.25 | +7.04% | 3 | 45 | 50.54% |
| SM240719C00042500 | 2024-06-28 2:36PM EDT | 42.50 | 1.65 | 1.65 | 1.80 | -0.48 | -22.54% | 177 | 52 | 34.28% |
| SM240719C00045000 | 2024-06-28 1:34PM EDT | 45.00 | 0.64 | 0.55 | 0.65 | -0.22 | -25.58% | 56 | 198 | 32.13% |
| SM240719C00047500 | 2024-06-28 11:50AM EDT | 47.50 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 11 | 160 | 35.01% |
| SM240719C00050000 | 2024-06-28 9:56AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 1,087 | 41.60% |
| SM240719C00052500 | 2024-06-27 1:51PM EDT | 52.50 | 0.35 | 0.05 | 0.10 | 0.00 | - | 20 | 310 | 47.66% |
| SM240719C00055000 | 2024-06-27 3:17PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 717 | 581 | 58.98% |
| SM240719C00057500 | 2024-06-24 1:48PM EDT | 57.50 | 0.13 | 0.00 | 0.95 | 0.00 | - | 2 | 149 | 90.43% |
| SM240719C00060000 | 2024-06-24 1:54PM EDT | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 12 | 99.80% |
| SM240719C00065000 | 2024-05-06 1:53PM EDT | 65.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 14 | 15 | 116.60% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719P00032500 | 2024-06-17 1:56PM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 127.44% |
| SM240719P00035000 | 2024-06-12 2:15PM EDT | 35.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 84.28% |
| SM240719P00037500 | 2024-06-27 1:13PM EDT | 37.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 29 | 28 | 42.38% |
| SM240719P00040000 | 2024-06-28 1:47PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | -0.16 | -34.78% | 19 | 1,122 | 35.60% |
| SM240719P00042500 | 2024-06-28 2:34PM EDT | 42.50 | 1.01 | 0.90 | 1.00 | -0.12 | -10.62% | 78 | 323 | 32.52% |
| SM240719P00045000 | 2024-06-28 2:34PM EDT | 45.00 | 2.50 | 2.15 | 3.60 | +0.10 | +4.17% | 37 | 181 | 62.16% |
| SM240719P00047500 | 2024-06-27 10:40AM EDT | 47.50 | 4.72 | 2.40 | 6.40 | 0.00 | - | 64 | 508 | 90.04% |
| SM240719P00050000 | 2024-06-27 1:53PM EDT | 50.00 | 6.70 | 6.40 | 8.90 | 0.00 | - | 3 | 414 | 71.58% |
| SM240719P00052500 | 2024-06-27 9:47AM EDT | 52.50 | 7.50 | 8.70 | 9.90 | 0.00 | - | 2 | 98 | 75.78% |
| 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.