Italia markets close in 1 hour 10 minutes
FTSE MIB
32.770,69 +105,48 (+0,32%) Dow Jones
38.493,07 -96,09 (-0,25%) Nasdaq
17.700,00 +11,12 (+0,06%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,18 +0,73 (+0,93%) Bitcoin EUR
60.952,66 -1.289,51 (-2,07%)
SM Energy Company (SM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:19AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 223.05% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 98.24% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 137.35% |
| SM240816C00037500 | 2024-06-05 10:38AM EDT | 37.50 | 9.80 | 8.70 | 9.00 | 0.00 | - | 1 | 4 | 53.17% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SM240816C00042500 | 2024-06-04 9:30AM EDT | 42.50 | 6.02 | 4.70 | 4.90 | 0.00 | - | 2 | 49 | 43.31% |
| SM240816C00045000 | 2024-06-14 2:04PM EDT | 45.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 130 | 40.53% |
| SM240816C00047500 | 2024-06-13 12:16PM EDT | 47.50 | 2.60 | 1.95 | 2.15 | 0.00 | - | 1 | 24 | 39.62% |
| SM240816C00050000 | 2024-06-14 9:37AM EDT | 50.00 | 1.58 | 1.15 | 1.30 | 0.00 | - | 1 | 224 | 38.55% |
| SM240816C00052500 | 2024-06-10 1:38PM EDT | 52.50 | 1.35 | 0.65 | 0.80 | 0.00 | - | 1 | 1,154 | 38.89% |
| SM240816C00055000 | 2024-06-05 3:15PM EDT | 55.00 | 0.57 | 0.30 | 0.50 | 0.00 | - | 2 | 604 | 39.75% |
| SM240816C00057500 | 2024-06-10 12:55PM EDT | 57.50 | 0.48 | 0.15 | 0.30 | 0.00 | - | 1 | 69 | 40.19% |
| SM240816C00060000 | 2024-06-10 12:55PM EDT | 60.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 57.86% |
| SM240816C00065000 | 2024-06-04 1:21PM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 57.81% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 62.89% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 127.05% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 86.52% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 76.27% |
| SM240816P00032500 | 2024-04-19 3:44PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 25.00% |
| SM240816P00035000 | 2024-03-19 12:04PM EDT | 35.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 8 | 52.54% |
| SM240816P00037500 | 2024-06-04 11:56AM EDT | 37.50 | 0.42 | 0.35 | 0.45 | 0.00 | - | 12 | 23 | 41.99% |
| SM240816P00040000 | 2024-05-23 11:38AM EDT | 40.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 1 | 110 | 39.28% |
| SM240816P00042500 | 2024-06-14 11:48AM EDT | 42.50 | 1.38 | 1.25 | 1.40 | 0.00 | - | 1 | 205 | 37.21% |
| SM240816P00045000 | 2024-06-14 3:06PM EDT | 45.00 | 2.33 | 2.20 | 2.30 | 0.00 | - | 16 | 393 | 35.08% |
| SM240816P00047500 | 2024-06-17 9:41AM EDT | 47.50 | 3.90 | 3.40 | 3.60 | +2.18 | +126.74% | 15 | 210 | 33.47% |
| SM240816P00050000 | 2024-06-06 10:32AM EDT | 50.00 | 4.40 | 5.10 | 5.40 | 0.00 | - | 1 | 231 | 33.89% |
| SM240816P00052500 | 2024-06-17 10:02AM EDT | 52.50 | 7.30 | 7.10 | 8.20 | +2.70 | +58.70% | 1 | 31 | 47.58% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 55.00 | 8.40 | 5.40 | 5.80 | 0.00 | - | 4 | 16 | 0.00% |
| SM240816P00057500 | 2024-05-01 11:07AM EDT | 57.50 | 10.80 | 6.80 | 9.50 | 0.00 | - | 1 | 8 | 0.00% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 60.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 0.00% |
| SM240816P00065000 | 2024-04-29 10:07AM EDT | 65.00 | 14.10 | 15.70 | 16.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.