La bourse ferme dans 4 h 35 min
CAC 40
8 019,63 +38,12 (+0,48 %) Euro Stoxx 50
4 935,91 +21,78 (+0,44 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0677 +0,0002 (+0,02 %) Gold future
2 397,60 +9,20 (+0,39 %) Bitcoin EUR
57 791,79 -1 150,17 (-1,95 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240419C00032500 | 2024-02-20 10:32AM EDT | 32.50 | 7.40 | 16.10 | 17.00 | 0.00 | - | - | 0 | 342.19% |
| SM240419C00035000 | 2024-04-17 3:12PM EDT | 35.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SM240419C00037500 | 2024-04-17 3:12PM EDT | 37.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 75 | 17 | 0.00% |
| SM240419C00040000 | 2024-04-17 3:12PM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SM240419C00042500 | 2024-04-17 3:25PM EDT | 42.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 326 | 7 | 0.00% |
| SM240419C00045000 | 2024-04-17 3:12PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 275 | 4 | 0.00% |
| SM240419C00047500 | 2024-04-17 2:56PM EDT | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SM240419C00050000 | 2024-04-17 12:54PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 444 | 6.25% |
| SM240419C00052500 | 2024-04-17 1:40PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 225 | 25.00% |
| SM240419C00055000 | 2024-04-12 10:09AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 428 | 50.00% |
| SM240419C00057500 | 2024-04-10 9:30AM EDT | 57.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240419P00027500 | 2024-02-01 4:55PM EDT | 27.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 8 | 400.00% |
| SM240419P00030000 | 2024-03-06 4:23PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 284.38% |
| SM240419P00032500 | 2024-02-26 3:28PM EDT | 32.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 130 | 267.19% |
| SM240419P00035000 | 2024-04-09 10:59AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 50.00% |
| SM240419P00037500 | 2024-04-02 11:34AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 50.00% |
| SM240419P00040000 | 2024-04-02 11:34AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 50.00% |
| SM240419P00042500 | 2024-03-25 2:57PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| SM240419P00045000 | 2024-04-17 3:02PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 25.00% |
| SM240419P00047500 | 2024-04-17 3:02PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| SM240419P00050000 | 2024-04-17 3:55PM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 91 | 268 | 0.00% |
| SM240419P00052500 | 2024-04-17 11:59AM EDT | 52.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 426 | 0.00% |
| SM240419P00055000 | 2024-04-05 10:51AM EDT | 55.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
