Italia markets closed

SM Energy Company (SM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,23-0,12 (-0,28%)
Alla chiusura: 04:00PM EDT
43,23 0,00 (0,00%)
Dopo ore: 05:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SM240816C000300002024-03-05 10:31AM EDT30.0014.1021.7023.000.00-11293.16%
SM240816C000325002024-02-12 10:45AM EDT32.507.6014.7014.900.00--1154.15%
SM240816C000350002024-04-16 2:30PM EDT35.0015.7814.2016.100.00-13188.48%
SM240816C000375002024-06-27 1:14PM EDT37.506.735.007.700.00-2472.07%
SM240816C000400002024-06-28 10:09AM EDT40.004.704.204.400.00-203740.38%
SM240816C000425002024-06-28 12:05PM EDT42.503.152.602.75+0.15+5.00%145337.79%
SM240816C000450002024-06-28 3:33PM EDT45.001.531.451.55-0.27-15.00%13420336.13%
SM240816C000475002024-06-28 3:38PM EDT47.500.800.750.85-0.17-17.53%222636.33%
SM240816C000500002024-06-28 2:44PM EDT50.000.410.350.50-0.14-25.45%1224038.14%
SM240816C000525002024-06-28 1:00PM EDT52.500.250.150.30-0.03-10.71%101,20139.99%
SM240816C000550002024-06-27 11:04AM EDT55.000.210.050.250.00-51,44344.73%
SM240816C000575002024-06-25 3:32PM EDT57.500.450.051.400.00-96166.65%
SM240816C000600002024-06-25 3:33PM EDT60.000.260.001.500.00-95573.83%
SM240816C000650002024-06-04 1:21PM EDT65.000.350.000.950.00-22576.37%
SM240816C000750002024-04-11 9:39AM EDT75.000.300.000.300.00--176.76%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SM240816P000250002024-04-25 10:04AM EDT25.000.100.002.100.00-55133.89%
SM240816P000275002024-02-22 11:36AM EDT27.500.560.100.750.00-10489.26%
SM240816P000300002024-02-22 11:36AM EDT30.000.870.200.750.00-20477.44%
SM240816P000325002024-06-27 3:35PM EDT32.500.200.050.750.00-13961.04%
SM240816P000350002024-06-28 1:29PM EDT35.000.250.150.30-0.20-44.44%521344.87%
SM240816P000375002024-06-27 3:56PM EDT37.500.480.400.55-0.15-23.81%424740.82%
SM240816P000400002024-06-28 3:20PM EDT40.000.950.901.00-0.15-13.64%3112937.16%
SM240816P000425002024-06-28 2:49PM EDT42.501.851.751.85-0.12-6.09%21021735.06%
SM240816P000450002024-06-28 12:42PM EDT45.003.103.103.30-0.10-3.13%1341335.84%
SM240816P000475002024-06-24 10:11AM EDT47.501.803.606.400.00-321058.96%
SM240816P000500002024-06-25 1:40PM EDT50.003.045.007.200.00-123036.33%
SM240816P000525002024-06-27 9:30AM EDT52.507.509.009.900.00-13849.61%
SM240816P000550002024-05-01 10:32AM EDT55.008.405.405.800.00-4160.00%
SM240816P000575002024-05-01 11:07AM EDT57.5010.806.809.500.00-180.00%
SM240816P000600002024-03-22 9:51AM EDT60.0011.5011.5012.900.00-11100.00%
SM240816P000650002024-04-29 10:07AM EDT65.0014.1015.7016.000.00--00.00%