Marchés français ouverture 8 h 8 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 553,17 +376,23 (+0,59 %)
SM Energy Company (SM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241220C00020000 | 2023-12-12 3:10PM EDT | 20.00 | 15.40 | 17.60 | 19.10 | 0.00 | - | 3 | 7 | 0.00% |
| SM241220C00022500 | 2023-12-07 12:45PM EDT | 22.50 | 14.10 | 15.70 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| SM241220C00025000 | 2024-01-12 4:36PM EDT | 25.00 | 13.60 | 12.10 | 13.70 | 0.00 | - | - | 2 | 0.00% |
| SM241220C00027500 | 2024-01-16 1:39PM EDT | 27.50 | 11.10 | 13.50 | 13.80 | 0.00 | - | 2 | 0 | 0.00% |
| SM241220C00030000 | 2024-01-16 1:28PM EDT | 30.00 | 9.50 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM241220C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 17.47 | 17.00 | 18.40 | 0.00 | - | 2 | 12 | 53.88% |
| SM241220C00035000 | 2024-04-19 2:50PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SM241220C00037500 | 2024-03-21 9:30AM EDT | 37.50 | 12.40 | 12.80 | 14.90 | 0.00 | - | 28 | 42 | 55.73% |
| SM241220C00040000 | 2024-03-25 10:21AM EDT | 40.00 | 12.60 | 12.40 | 13.40 | 0.00 | - | 9 | 20 | 52.34% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 42.50 | 13.10 | 9.80 | 10.00 | 0.00 | - | 19 | 61 | 41.25% |
| SM241220C00045000 | 2024-05-14 9:51AM EDT | 45.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 1 | 18 | 41.88% |
| SM241220C00047500 | 2024-05-20 1:28PM EDT | 47.50 | 6.60 | 6.80 | 7.10 | 0.00 | - | 5 | 354 | 40.55% |
| SM241220C00050000 | 2024-04-30 12:10PM EDT | 50.00 | 6.20 | 5.50 | 5.70 | 0.00 | - | 1 | 225 | 38.90% |
| SM241220C00052500 | 2024-04-19 12:10PM EDT | 52.50 | 4.80 | 4.00 | 4.20 | 0.00 | - | 1 | 269 | 35.57% |
| SM241220C00055000 | 2024-03-21 12:52PM EDT | 55.00 | 4.36 | 3.80 | 3.90 | 0.00 | - | 2 | 134 | 39.17% |
| SM241220C00060000 | 2023-10-17 9:53AM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SM241220C00070000 | 2024-03-28 2:48PM EDT | 70.00 | 1.23 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 41.85% |
| SM241220C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.53 | 0.30 | 0.45 | 0.00 | - | 10 | 29 | 35.33% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241220P00020000 | 2024-04-03 10:25AM EDT | 20.00 | 0.18 | 0.05 | 1.95 | 0.00 | - | 5 | 1 | 92.24% |
| SM241220P00022500 | 2023-09-13 11:52AM EDT | 22.50 | 1.21 | 1.10 | 1.20 | 0.00 | - | - | 1 | 85.16% |
| SM241220P00025000 | 2024-02-15 3:53PM EDT | 25.00 | 0.93 | 0.20 | 0.85 | 0.00 | - | 40 | 41 | 61.43% |
| SM241220P00027500 | 2024-03-07 11:15AM EDT | 27.50 | 0.70 | 0.05 | 0.80 | 0.00 | - | 10 | 19 | 51.51% |
| SM241220P00030000 | 2024-04-10 10:08AM EDT | 30.00 | 0.52 | 0.05 | 1.55 | 0.00 | - | 20 | 65 | 53.03% |
| SM241220P00032500 | 2024-05-14 9:30AM EDT | 32.50 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 12 | 40.70% |
| SM241220P00035000 | 2024-05-08 12:29PM EDT | 35.00 | 0.74 | 0.60 | 0.70 | 0.00 | - | 15 | 38 | 38.38% |
| SM241220P00037500 | 2024-02-27 4:40PM EDT | 37.50 | 3.00 | 1.45 | 1.55 | 0.00 | - | 3 | 51 | 42.99% |
| SM241220P00040000 | 2024-04-05 12:16PM EDT | 40.00 | 1.62 | 1.30 | 1.65 | 0.00 | - | 5 | 19 | 37.31% |
| SM241220P00042500 | 2024-03-25 2:31PM EDT | 42.50 | 2.78 | 2.35 | 2.90 | 0.00 | - | 25 | 56 | 41.26% |
| SM241220P00045000 | 2024-05-10 10:05AM EDT | 45.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 2 | 181 | 33.37% |
| SM241220P00047500 | 2024-05-01 3:14PM EDT | 47.50 | 5.10 | 3.60 | 3.80 | 0.00 | - | 16 | 768 | 32.30% |
| SM241220P00050000 | 2024-04-30 10:38AM EDT | 50.00 | 5.68 | 4.80 | 5.00 | 0.00 | - | 50 | 64 | 31.63% |
| SM241220P00052500 | 2024-05-06 1:29PM EDT | 52.50 | 5.95 | 6.10 | 6.30 | 0.00 | - | 20 | 19 | 30.29% |
| SM241220P00055000 | 2024-04-18 2:48PM EDT | 55.00 | 9.49 | 8.00 | 8.30 | 0.00 | - | 1 | 11 | 32.40% |
| SM241220P00060000 | 2024-05-20 10:20AM EDT | 60.00 | 11.60 | 11.10 | 11.50 | 0.00 | - | 7 | 29 | 27.15% |
| SM241220P00065000 | 2024-04-09 12:09PM EDT | 65.00 | 14.10 | 14.40 | 14.80 | 0.00 | - | 41 | 49 | 0.00% |
