La bourse est fermée
Dow Jones
39 825,30 +18,53 (+0,05 %) Nasdaq
16 804,40 +9,53 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 532,11 +2 219,46 (+3,56 %)
SM Energy Company (SM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:24PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115C00040000 | 2024-05-10 10:21AM EDT | 40.00 | 11.90 | 11.40 | 11.80 | 0.00 | - | - | 4 | 45.36% |
| SM241115C00042500 | 2024-05-21 9:58AM EDT | 42.50 | 9.40 | 9.50 | 9.80 | -1.40 | -12.96% | 1 | 50 | 42.36% |
| SM241115C00045000 | 2024-05-01 11:01AM EDT | 45.00 | 7.00 | 7.80 | 8.30 | 0.00 | - | 2 | 4 | 42.60% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 47.50 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 50.49% |
| SM241115C00050000 | 2024-05-16 11:30AM EDT | 50.00 | 4.72 | 5.00 | 5.50 | 0.00 | - | - | 2 | 40.53% |
| SM241115C00052500 | 2024-05-16 10:41AM EDT | 52.50 | 3.70 | 3.80 | 4.10 | 0.00 | - | 2 | 39 | 37.70% |
| SM241115C00055000 | 2024-05-20 2:14PM EDT | 55.00 | 2.92 | 3.00 | 3.20 | 0.00 | - | 1 | 173 | 37.24% |
| SM241115C00057500 | 2024-05-17 3:37PM EDT | 57.50 | 2.10 | 2.20 | 2.40 | 0.00 | - | 55 | 805 | 36.33% |
| SM241115C00060000 | 2024-05-13 9:40AM EDT | 60.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 3 | 555 | 35.84% |
| SM241115C00065000 | 2024-04-29 1:58PM EDT | 65.00 | 1.70 | 0.90 | 1.00 | 0.00 | - | 5 | 16 | 35.38% |
| SM241115C00075000 | 2024-04-10 12:31PM EDT | 75.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | - | 11 | 36.38% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115P00040000 | 2024-04-01 1:03PM EDT | 40.00 | 1.60 | 1.85 | 2.00 | 0.00 | - | 8 | 19 | 44.78% |
| SM241115P00042500 | 2024-05-16 12:57PM EDT | 42.50 | 1.85 | 1.70 | 1.80 | 0.00 | - | 70 | 36 | 35.32% |
| SM241115P00045000 | 2024-05-07 12:46PM EDT | 45.00 | 2.25 | 2.45 | 2.55 | 0.00 | - | 5 | 23 | 34.35% |
| SM241115P00047500 | 2024-05-03 10:05AM EDT | 47.50 | 3.80 | 3.30 | 3.50 | 0.00 | - | 4 | 4 | 33.46% |
| SM241115P00050000 | 2024-04-22 9:56AM EDT | 50.00 | 5.70 | 4.50 | 4.70 | 0.00 | - | - | 3 | 32.87% |
| SM241115P00052500 | 2024-05-21 11:40AM EDT | 52.50 | 5.70 | 5.90 | 6.10 | +0.50 | +9.62% | 11 | 24 | 32.22% |
| SM241115P00060000 | 2024-04-22 9:57AM EDT | 60.00 | 12.40 | 11.10 | 11.30 | 0.00 | - | - | 1 | 28.78% |
| SM241115P00065000 | 2024-04-17 10:23AM EDT | 65.00 | 15.40 | 15.80 | 17.60 | 0.00 | - | 3 | 4 | 48.41% |
| SM241115P00070000 | 2024-04-05 10:11AM EDT | 70.00 | 18.30 | 18.10 | 21.80 | 0.00 | - | 1 | 0 | 47.55% |
