Italia markets close in 3 hours 29 minutes
FTSE MIB
32.845,68 +180,47 (+0,55%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,75 +0,30 (+0,38%) Bitcoin EUR
61.418,79 -618,55 (-1,00%)
SM Energy Company (SM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 170.02% |
| SM250117C00020000 | 2024-04-04 12:27PM EDT | 20.00 | 33.00 | 29.10 | 32.60 | 0.00 | - | 20 | 50 | 160.62% |
| SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2024-05-06 11:22AM EDT | 25.00 | 27.00 | 22.20 | 23.70 | 0.00 | - | 1 | 3,938 | 86.45% |
| SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| SM250117C00030000 | 2024-06-14 3:47PM EDT | 30.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| SM250117C00032500 | 2024-01-29 4:25PM EDT | 32.50 | 9.20 | 13.20 | 13.50 | 0.00 | - | 11 | 13 | 27.54% |
| SM250117C00035000 | 2024-06-05 1:12PM EDT | 35.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 0.00% |
| SM250117C00037500 | 2024-06-04 11:48AM EDT | 37.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SM250117C00040000 | 2024-06-11 1:09PM EDT | 40.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 21 | 219 | 0.00% |
| SM250117C00042500 | 2024-06-11 1:09PM EDT | 42.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 0.00% |
| SM250117C00045000 | 2024-06-04 9:30AM EDT | 45.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 3 | 426 | 0.00% |
| SM250117C00047500 | 2024-06-12 9:54AM EDT | 47.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 1.56% |
| SM250117C00050000 | 2024-06-14 3:50PM EDT | 50.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 7 | 410 | 3.13% |
| SM250117C00052500 | 2024-06-14 10:55AM EDT | 52.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| SM250117C00055000 | 2024-06-14 10:38AM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 6.25% |
| SM250117C00057500 | 2024-06-06 2:13PM EDT | 57.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| SM250117C00060000 | 2024-06-05 9:52AM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| SM250117C00065000 | 2024-05-10 12:56PM EDT | 65.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 1 | 70 | 38.14% |
| SM250117C00070000 | 2024-06-05 3:16PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| SM250117C00075000 | 2024-06-07 2:34PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 152.34% |
| SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 111.72% |
| SM250117P00020000 | 2024-03-01 11:28AM EDT | 20.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 317 | 81.10% |
| SM250117P00022500 | 2023-10-11 10:53AM EDT | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 80.71% |
| SM250117P00025000 | 2024-06-14 1:49PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 254 | 12.50% |
| SM250117P00027500 | 2024-04-05 3:50PM EDT | 27.50 | 0.45 | 0.35 | 1.65 | 0.00 | - | 1 | 20 | 58.52% |
| SM250117P00030000 | 2024-06-14 1:48PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 187 | 12.50% |
| SM250117P00032500 | 2024-05-24 2:04PM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 12.50% |
| SM250117P00035000 | 2024-05-23 2:27PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| SM250117P00037500 | 2024-05-30 2:00PM EDT | 37.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 6.25% |
| SM250117P00040000 | 2024-05-06 2:54PM EDT | 40.00 | 1.65 | 2.05 | 2.20 | 0.00 | - | 8 | 182 | 34.62% |
| SM250117P00042500 | 2024-05-28 9:30AM EDT | 42.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| SM250117P00045000 | 2024-05-16 10:58AM EDT | 45.00 | 3.17 | 4.00 | 4.30 | 0.00 | - | 10 | 69 | 33.90% |
| SM250117P00047500 | 2024-06-12 1:23PM EDT | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 71 | 0.00% |
| SM250117P00050000 | 2024-06-14 3:50PM EDT | 50.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| SM250117P00052500 | 2024-05-07 2:14PM EDT | 52.50 | 5.70 | 7.50 | 7.70 | 0.00 | - | 6 | 40 | 22.36% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 55.00 | 7.40 | 7.90 | 8.40 | 0.00 | - | 8 | 16 | 0.00% |
| SM250117P00057500 | 2024-05-29 10:12AM EDT | 57.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SM250117P00060000 | 2024-06-04 12:50PM EDT | 60.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| SM250117P00065000 | 2024-05-07 12:50PM EDT | 65.00 | 14.00 | 16.90 | 18.50 | 0.00 | - | 122 | 315 | 0.00% |
| SM250117P00070000 | 2024-06-03 1:51PM EDT | 70.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.