La bourse est fermée
Dow Jones
39 833,07 +26,30 (+0,07 %) Nasdaq
16 792,24 -2,63 (-0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 235,68 +1 888,79 (+3,03 %)
SM Energy Company (SM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00035000 | 2024-04-15 3:57PM EDT | 35.00 | 15.85 | 13.90 | 15.20 | 0.00 | - | 1 | 0 | 95.51% |
| SM240621C00040000 | 2024-05-10 3:42PM EDT | 40.00 | 9.60 | 9.90 | 10.30 | 0.00 | - | 70 | 71 | 63.09% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 7.30 | 9.50 | 0.00 | - | 5 | 5 | 71.39% |
| SM240621C00045000 | 2024-05-17 2:04PM EDT | 45.00 | 4.60 | 4.50 | 5.40 | 0.00 | - | 1 | 8 | 44.04% |
| SM240621C00047500 | 2024-05-21 11:39AM EDT | 47.50 | 3.41 | 3.10 | 3.30 | +0.51 | +17.59% | 24 | 140 | 36.55% |
| SM240621C00050000 | 2024-05-21 11:39AM EDT | 50.00 | 1.80 | 1.60 | 1.70 | +0.30 | +20.00% | 12 | 207 | 32.32% |
| SM240621C00052500 | 2024-05-20 3:53PM EDT | 52.50 | 0.63 | 0.70 | 0.80 | 0.00 | - | 38 | 406 | 31.79% |
| SM240621C00055000 | 2024-05-20 3:39PM EDT | 55.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 26 | 139 | 32.18% |
| SM240621C00057500 | 2024-05-14 11:39AM EDT | 57.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 11 | 438 | 33.11% |
| SM240621C00060000 | 2024-04-29 3:30PM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 73 | 50.83% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 64.26% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00035000 | 2024-03-04 1:04PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 19 | 19 | 87.79% |
| SM240621P00037500 | 2024-05-15 1:00PM EDT | 37.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 55.08% |
| SM240621P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 76 | 50.49% |
| SM240621P00042500 | 2024-05-16 1:04PM EDT | 42.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 6 | 122 | 40.14% |
| SM240621P00045000 | 2024-05-21 10:55AM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 3 | 214 | 30.27% |
| SM240621P00047500 | 2024-05-21 11:27AM EDT | 47.50 | 0.60 | 0.60 | 0.75 | -0.25 | -29.41% | 3 | 177 | 27.54% |
| SM240621P00050000 | 2024-05-21 11:23AM EDT | 50.00 | 1.42 | 1.55 | 1.65 | -0.48 | -25.26% | 2 | 172 | 24.37% |
| SM240621P00052500 | 2024-05-21 11:39AM EDT | 52.50 | 3.00 | 3.20 | 3.30 | +0.20 | +7.14% | 2 | 48 | 22.90% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | - | 21 | 40.87% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 66.82% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 10.10 | 11.30 | 0.00 | - | 28 | 28 | 64.94% |
