Italia markets close in 59 minutes
FTSE MIB
32.826,84 +161,63 (+0,49%) Dow Jones
38.527,58 -61,58 (-0,16%) Nasdaq
17.684,05 -4,83 (-0,03%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,22 +0,77 (+0,98%) Bitcoin EUR
61.097,39 -978,10 (-1,58%)
SM Energy Company (SM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:31AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115C00032500 | 2024-06-14 11:04AM EDT | 32.50 | 14.50 | 13.50 | 14.10 | 0.00 | - | - | 21 | 52.81% |
| SM241115C00035000 | 2024-06-06 10:46AM EDT | 35.00 | 13.12 | 11.60 | 11.90 | 0.00 | - | - | 2 | 48.71% |
| SM241115C00040000 | 2024-06-13 9:37AM EDT | 40.00 | 10.05 | 7.70 | 8.10 | 0.00 | - | 3 | 6 | 44.46% |
| SM241115C00042500 | 2024-06-11 10:52AM EDT | 42.50 | 8.00 | 6.10 | 6.40 | 0.00 | - | 1 | 49 | 42.13% |
| SM241115C00045000 | 2024-06-04 10:02AM EDT | 45.00 | 5.60 | 4.70 | 5.00 | 0.00 | - | 2 | 5 | 40.89% |
| SM241115C00047500 | 2024-06-14 3:07PM EDT | 47.50 | 3.78 | 3.60 | 3.80 | 0.00 | - | 2 | 56 | 39.69% |
| SM241115C00050000 | 2024-06-14 12:10PM EDT | 50.00 | 2.86 | 2.65 | 2.85 | 0.00 | - | 1 | 19 | 38.93% |
| SM241115C00052500 | 2024-06-06 12:39PM EDT | 52.50 | 2.65 | 1.95 | 2.05 | 0.00 | - | 750 | 758 | 37.85% |
| SM241115C00055000 | 2024-06-14 1:55PM EDT | 55.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | 30 | 219 | 38.14% |
| SM241115C00057500 | 2024-06-14 3:07PM EDT | 57.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 2 | 858 | 37.62% |
| SM241115C00060000 | 2024-06-05 9:49AM EDT | 60.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 584 | 37.62% |
| SM241115C00065000 | 2024-06-14 12:10PM EDT | 65.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 16 | 38.40% |
| SM241115C00075000 | 2024-06-03 9:30AM EDT | 75.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 12 | 49.12% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115P00035000 | 2024-06-05 10:05AM EDT | 35.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 8 | 11 | 39.53% |
| SM241115P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 0.95 | 1.10 | 1.25 | 0.00 | - | - | 1 | 38.16% |
| SM241115P00040000 | 2024-06-14 3:09PM EDT | 40.00 | 1.77 | 1.70 | 1.85 | 0.00 | - | 2 | 12 | 36.60% |
| SM241115P00042500 | 2024-06-05 10:07AM EDT | 42.50 | 2.33 | 2.50 | 2.70 | 0.00 | - | 10 | 45 | 35.58% |
| SM241115P00045000 | 2024-06-14 3:09PM EDT | 45.00 | 3.67 | 3.50 | 3.80 | 0.00 | - | 2 | 116 | 34.77% |
| SM241115P00047500 | 2024-06-12 10:15AM EDT | 47.50 | 3.23 | 4.90 | 5.10 | 0.00 | - | 25 | 45 | 33.62% |
| SM241115P00050000 | 2024-06-14 10:12AM EDT | 50.00 | 6.20 | 6.40 | 6.70 | 0.00 | - | 1 | 50 | 33.06% |
| SM241115P00052500 | 2024-05-31 9:57AM EDT | 52.50 | 5.88 | 8.20 | 8.50 | 0.00 | - | 20 | 64 | 32.40% |
| SM241115P00055000 | 2024-05-23 10:01AM EDT | 55.00 | 8.10 | 10.20 | 10.70 | 0.00 | - | - | 6 | 34.25% |
| SM241115P00060000 | 2024-04-22 9:57AM EDT | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SM241115P00065000 | 2024-04-17 10:23AM EDT | 65.00 | 15.40 | 15.80 | 17.60 | 0.00 | - | 3 | 4 | 0.00% |
| SM241115P00070000 | 2024-04-05 10:11AM EDT | 70.00 | 18.30 | 18.10 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.