La bourse ferme dans 2 h 2 min
CAC 40
8 115,85 -80,11 (-0,98 %) Euro Stoxx 50
5 035,81 -38,53 (-0,76 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0862 +0,0001 (+0,01 %) Gold future
2 432,10 -6,40 (-0,26 %) Bitcoin EUR
65 284,28 +3 534,96 (+5,72 %)
SM Energy Company (SM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 128.76% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 59.23% |
| SM240816C00037500 | 2024-02-28 1:12PM EDT | 37.50 | 7.80 | 12.20 | 14.60 | 0.00 | - | 1 | 2 | 64.75% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 42.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SM240816C00045000 | 2024-05-16 3:32PM EDT | 45.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| SM240816C00047500 | 2024-05-15 3:53PM EDT | 47.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| SM240816C00050000 | 2024-05-08 2:03PM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 31 | 190 | 0.78% |
| SM240816C00052500 | 2024-05-15 2:15PM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,130 | 3.13% |
| SM240816C00055000 | 2024-05-17 2:27PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 55 | 602 | 6.25% |
| SM240816C00057500 | 2024-05-15 3:11PM EDT | 57.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 6.25% |
| SM240816C00060000 | 2024-05-09 2:58PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 12.50% |
| SM240816C00065000 | 2024-04-24 12:06PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 50.88% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 80.08% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 71.88% |
| SM240816P00032500 | 2024-04-19 3:44PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 25.00% |
| SM240816P00035000 | 2024-03-19 12:04PM EDT | 35.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 8 | 52.69% |
| SM240816P00037500 | 2024-02-21 12:16PM EDT | 37.50 | 2.90 | 0.70 | 0.80 | 0.00 | - | 11 | 11 | 51.47% |
| SM240816P00040000 | 2024-05-16 2:48PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 12.50% |
| SM240816P00042500 | 2024-05-03 12:05PM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 6.25% |
| SM240816P00045000 | 2024-05-16 12:31PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 355 | 6.25% |
| SM240816P00047500 | 2024-05-20 10:14AM EDT | 47.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 3.13% |
| SM240816P00050000 | 2024-05-20 3:47PM EDT | 50.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| SM240816P00052500 | 2024-05-09 3:51PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SM240816P00057500 | 2024-05-01 11:07AM EDT | 57.50 | 10.80 | 0.00 | 0.00 | 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 | 50.29% |
| SM240816P00065000 | 2024-04-29 10:07AM EDT | 65.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
