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
56.563,36 -739,79 (-1,29%)
SM Energy Company (SM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 293.16% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 154.15% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 188.48% |
| SM240816C00037500 | 2024-06-27 1:14PM EDT | 37.50 | 6.73 | 5.00 | 7.70 | 0.00 | - | 2 | 4 | 72.07% |
| SM240816C00040000 | 2024-06-28 10:09AM EDT | 40.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 20 | 37 | 40.38% |
| SM240816C00042500 | 2024-06-28 12:05PM EDT | 42.50 | 3.15 | 2.60 | 2.75 | +0.15 | +5.00% | 14 | 53 | 37.79% |
| SM240816C00045000 | 2024-06-28 3:33PM EDT | 45.00 | 1.53 | 1.45 | 1.55 | -0.27 | -15.00% | 134 | 203 | 36.13% |
| SM240816C00047500 | 2024-06-28 3:38PM EDT | 47.50 | 0.80 | 0.75 | 0.85 | -0.17 | -17.53% | 22 | 26 | 36.33% |
| SM240816C00050000 | 2024-06-28 2:44PM EDT | 50.00 | 0.41 | 0.35 | 0.50 | -0.14 | -25.45% | 12 | 240 | 38.14% |
| SM240816C00052500 | 2024-06-28 1:00PM EDT | 52.50 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 10 | 1,201 | 39.99% |
| SM240816C00055000 | 2024-06-27 11:04AM EDT | 55.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 5 | 1,443 | 44.73% |
| SM240816C00057500 | 2024-06-25 3:32PM EDT | 57.50 | 0.45 | 0.05 | 1.40 | 0.00 | - | 9 | 61 | 66.65% |
| SM240816C00060000 | 2024-06-25 3:33PM EDT | 60.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 9 | 55 | 73.83% |
| SM240816C00065000 | 2024-06-04 1:21PM EDT | 65.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 2 | 25 | 76.37% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 76.76% |
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 | 133.89% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 89.26% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 77.44% |
| SM240816P00032500 | 2024-06-27 3:35PM EDT | 32.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 39 | 61.04% |
| SM240816P00035000 | 2024-06-28 1:29PM EDT | 35.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 5 | 213 | 44.87% |
| SM240816P00037500 | 2024-06-27 3:56PM EDT | 37.50 | 0.48 | 0.40 | 0.55 | -0.15 | -23.81% | 4 | 247 | 40.82% |
| SM240816P00040000 | 2024-06-28 3:20PM EDT | 40.00 | 0.95 | 0.90 | 1.00 | -0.15 | -13.64% | 31 | 129 | 37.16% |
| SM240816P00042500 | 2024-06-28 2:49PM EDT | 42.50 | 1.85 | 1.75 | 1.85 | -0.12 | -6.09% | 210 | 217 | 35.06% |
| SM240816P00045000 | 2024-06-28 12:42PM EDT | 45.00 | 3.10 | 3.10 | 3.30 | -0.10 | -3.13% | 13 | 413 | 35.84% |
| SM240816P00047500 | 2024-06-24 10:11AM EDT | 47.50 | 1.80 | 3.60 | 6.40 | 0.00 | - | 3 | 210 | 58.96% |
| SM240816P00050000 | 2024-06-25 1:40PM EDT | 50.00 | 3.04 | 5.00 | 7.20 | 0.00 | - | 1 | 230 | 36.33% |
| SM240816P00052500 | 2024-06-27 9:30AM EDT | 52.50 | 7.50 | 9.00 | 9.90 | 0.00 | - | 1 | 38 | 49.61% |
| 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.