La bourse est fermée
Dow Jones
39 825,70 +18,93 (+0,05 %) Nasdaq
16 806,17 +11,30 (+0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 357,84 +985,05 (+1,55 %)
SM Energy Company (SM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 135.99% |
| SM250117C00020000 | 2024-04-04 12:27PM EDT | 20.00 | 33.00 | 29.10 | 32.60 | 0.00 | - | 20 | 50 | 93.51% |
| SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2024-05-06 11:22AM EDT | 25.00 | 27.00 | 24.10 | 27.20 | 0.00 | - | 1 | 3,938 | 70.17% |
| SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| SM250117C00030000 | 2024-02-23 11:42AM EDT | 30.00 | 13.90 | 20.00 | 20.50 | 0.00 | - | 1 | 36 | 52.37% |
| SM250117C00032500 | 2024-01-29 4:25PM EDT | 32.50 | 9.20 | 13.20 | 13.50 | 0.00 | - | 11 | 13 | 0.00% |
| SM250117C00035000 | 2024-04-25 10:58AM EDT | 35.00 | 17.00 | 16.10 | 16.50 | 0.00 | - | 10 | 192 | 51.34% |
| SM250117C00037500 | 2024-05-20 1:17PM EDT | 37.50 | 13.85 | 14.00 | 14.30 | 0.00 | - | 2 | 10 | 47.27% |
| SM250117C00040000 | 2024-04-17 9:59AM EDT | 40.00 | 13.65 | 9.90 | 13.60 | 0.00 | - | 1 | 244 | 55.18% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 42.50 | 12.80 | 10.80 | 11.10 | 0.00 | - | 2 | 93 | 47.34% |
| SM250117C00045000 | 2024-05-21 1:24PM EDT | 45.00 | 8.78 | 8.60 | 8.90 | +0.45 | +5.40% | 72 | 363 | 41.71% |
| SM250117C00047500 | 2024-05-03 9:54AM EDT | 47.50 | 8.18 | 7.10 | 7.40 | 0.00 | - | 5 | 209 | 40.31% |
| SM250117C00050000 | 2024-05-21 11:49AM EDT | 50.00 | 6.02 | 5.80 | 6.10 | +0.22 | +3.79% | 130 | 284 | 39.28% |
| SM250117C00052500 | 2024-05-21 2:19PM EDT | 52.50 | 4.90 | 4.70 | 4.90 | -1.00 | -16.95% | 15 | 124 | 37.96% |
| SM250117C00055000 | 2024-05-21 11:10AM EDT | 55.00 | 4.10 | 3.70 | 3.90 | +0.46 | +12.64% | 1 | 103 | 36.99% |
| SM250117C00057500 | 2024-05-09 9:44AM EDT | 57.50 | 3.68 | 2.90 | 3.20 | 0.00 | - | 1 | 31 | 37.05% |
| SM250117C00060000 | 2024-05-13 2:40PM EDT | 60.00 | 2.38 | 2.25 | 2.70 | 0.00 | - | 105 | 175 | 37.71% |
| SM250117C00065000 | 2024-05-10 12:56PM EDT | 65.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 70 | 34.88% |
| SM250117C00070000 | 2024-05-13 9:41AM EDT | 70.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 53 | 34.31% |
| SM250117C00075000 | 2024-05-14 12:48PM EDT | 75.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 34.08% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 148.39% |
| SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 110.11% |
| SM250117P00020000 | 2024-03-01 11:28AM EDT | 20.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 317 | 81.05% |
| SM250117P00022500 | 2023-10-11 10:53AM EDT | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 81.03% |
| SM250117P00025000 | 2024-04-15 12:28PM EDT | 25.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 239 | 54.98% |
| SM250117P00027500 | 2024-04-05 3:50PM EDT | 27.50 | 0.45 | 0.35 | 1.65 | 0.00 | - | 1 | 20 | 60.33% |
| SM250117P00030000 | 2024-05-16 10:58AM EDT | 30.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 10 | 186 | 43.99% |
| SM250117P00032500 | 2024-01-30 3:34PM EDT | 32.50 | 3.02 | 1.60 | 1.75 | 0.00 | - | 2 | 47 | 55.37% |
| SM250117P00035000 | 2024-04-22 9:31AM EDT | 35.00 | 1.40 | 0.75 | 0.85 | 0.00 | - | 1 | 86 | 38.18% |
| SM250117P00037500 | 2024-05-21 10:46AM EDT | 37.50 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 1 | 620 | 36.59% |
| SM250117P00040000 | 2024-05-06 2:54PM EDT | 40.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 8 | 182 | 35.45% |
| SM250117P00042500 | 2024-05-17 9:56AM EDT | 42.50 | 2.45 | 2.20 | 2.30 | 0.00 | - | 1 | 21 | 34.03% |
| SM250117P00045000 | 2024-05-16 10:58AM EDT | 45.00 | 3.17 | 3.00 | 3.10 | 0.00 | - | 10 | 69 | 33.02% |
| SM250117P00047500 | 2024-05-14 12:48PM EDT | 47.50 | 4.28 | 3.90 | 4.10 | 0.00 | - | 1 | 7 | 32.19% |
| SM250117P00050000 | 2024-05-07 2:11PM EDT | 50.00 | 4.70 | 5.00 | 5.20 | 0.00 | - | 7 | 106 | 30.82% |
| SM250117P00052500 | 2024-05-07 2:14PM EDT | 52.50 | 5.70 | 6.40 | 6.60 | 0.00 | - | 6 | 40 | 30.16% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 55.00 | 7.40 | 7.90 | 8.40 | 0.00 | - | 8 | 16 | 30.90% |
| SM250117P00057500 | 2024-05-21 9:51AM EDT | 57.50 | 9.70 | 9.50 | 9.80 | -0.70 | -6.73% | 1 | 4 | 27.81% |
| SM250117P00060000 | 2024-05-21 11:11AM EDT | 60.00 | 11.00 | 11.30 | 11.60 | -0.90 | -7.56% | 4 | 112 | 26.03% |
| SM250117P00065000 | 2024-05-07 12:50PM EDT | 65.00 | 14.00 | 14.60 | 15.80 | 0.00 | - | 122 | 315 | 23.02% |
| SM250117P00070000 | 2024-04-17 10:14AM EDT | 70.00 | 20.00 | 19.60 | 22.80 | 0.00 | - | 1 | 5 | 47.97% |
