La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 305,10 +2,20 (+0,10 %) Bitcoin EUR
54 097,80 -3 221,54 (-5,62 %)
SM Energy Company (SM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 356.05% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 118.95% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 0.00% |
| SM240517C00037500 | 2024-04-02 1:49PM EDT | 37.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| SM240517C00040000 | 2024-04-30 3:08PM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| SM240517C00042500 | 2024-04-29 12:38PM EDT | 42.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 60 | 171 | 0.00% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| SM240517C00047500 | 2024-04-30 12:40PM EDT | 47.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 22 | 463 | 0.00% |
| SM240517C00050000 | 2024-04-30 2:46PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 144 | 1,769 | 3.13% |
| SM240517C00052500 | 2024-04-30 10:09AM EDT | 52.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,798 | 12.50% |
| SM240517C00055000 | 2024-04-30 2:28PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,547 | 12.50% |
| SM240517C00057500 | 2024-04-30 12:51PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 25.00% |
| SM240517C00060000 | 2024-04-29 2:27PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-02-23 11:16AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 304 | 147.66% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 172.66% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 112 | 50.00% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 94.53% |
| SM240517P00035000 | 2024-04-26 2:50PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 25.00% |
| SM240517P00037500 | 2024-04-18 11:16AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 25.00% |
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 25.00% |
| SM240517P00042500 | 2024-04-30 2:27PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 12.50% |
| SM240517P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 6.25% |
| SM240517P00047500 | 2024-04-30 3:10PM EDT | 47.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 238 | 745 | 3.13% |
| SM240517P00050000 | 2024-04-29 1:40PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 115 | 1,414 | 0.00% |
| SM240517P00052500 | 2024-04-26 3:41PM EDT | 52.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 46 | 332 | 0.00% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
