La bourse est fermée
Dow Jones
39 820,14 +13,37 (+0,03 %) Nasdaq
16 782,97 -11,90 (-0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 127,44 +1 374,75 (+2,19 %)
SM Energy Company (SM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719C00040000 | 2024-05-03 1:27PM EDT | 40.00 | 10.80 | 10.10 | 10.30 | 0.00 | - | 1 | 7 | 47.56% |
| SM240719C00042500 | 2024-05-01 2:14PM EDT | 42.50 | 6.10 | 7.80 | 8.00 | 0.00 | - | 5 | 15 | 42.09% |
| SM240719C00045000 | 2024-05-03 12:00PM EDT | 45.00 | 6.20 | 5.60 | 5.80 | 0.00 | - | 1 | 16 | 36.77% |
| SM240719C00047500 | 2024-05-15 3:59PM EDT | 47.50 | 3.40 | 3.80 | 3.90 | 0.00 | - | 33 | 85 | 33.42% |
| SM240719C00050000 | 2024-05-17 12:56PM EDT | 50.00 | 1.90 | 2.35 | 2.40 | 0.00 | - | 20 | 284 | 31.32% |
| SM240719C00052500 | 2024-05-20 10:08AM EDT | 52.50 | 1.30 | 1.30 | 1.40 | +0.15 | +13.04% | 10 | 307 | 30.79% |
| SM240719C00055000 | 2024-05-20 1:53PM EDT | 55.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 6 | 230 | 30.32% |
| SM240719C00057500 | 2024-05-20 2:22PM EDT | 57.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 18 | 199 | 30.66% |
| SM240719C00060000 | 2024-05-20 2:02PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 12 | 30.81% |
| SM240719C00065000 | 2024-05-06 1:53PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 55.91% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719P00035000 | 2024-05-01 10:56AM EDT | 35.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | - | 1 | 53.52% |
| SM240719P00037500 | 2024-05-17 2:47PM EDT | 37.50 | 0.10 | 0.05 | 0.80 | 0.00 | - | 10 | 8 | 53.61% |
| SM240719P00040000 | 2024-05-14 9:36AM EDT | 40.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 52.44% |
| SM240719P00042500 | 2024-05-15 10:46AM EDT | 42.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 21 | 32.72% |
| SM240719P00045000 | 2024-05-20 1:02PM EDT | 45.00 | 0.68 | 0.55 | 0.65 | 0.00 | - | 22 | 45 | 29.79% |
| SM240719P00047500 | 2024-05-16 9:30AM EDT | 47.50 | 1.74 | 1.20 | 1.30 | 0.00 | - | 2 | 110 | 28.59% |
| SM240719P00050000 | 2024-05-21 11:30AM EDT | 50.00 | 2.05 | 2.25 | 2.35 | -0.85 | -29.31% | 20 | 351 | 27.54% |
| SM240719P00052500 | 2024-05-13 1:23PM EDT | 52.50 | 4.40 | 3.70 | 3.80 | 0.00 | - | 3 | 97 | 26.00% |
| SM240719P00055000 | 2024-05-08 1:01PM EDT | 55.00 | 5.20 | 5.50 | 5.70 | 0.00 | - | 1 | 15 | 24.95% |
| SM240719P00057500 | 2024-04-26 9:50AM EDT | 57.50 | 7.90 | 7.40 | 8.10 | 0.00 | - | 1 | 5 | 29.40% |
| SM240719P00060000 | 2024-04-08 10:22AM EDT | 60.00 | 8.80 | 9.20 | 9.50 | 0.00 | - | - | 38 | 0.00% |
