La bourse ferme dans 6 h 3 min
CAC 40
8 134,84 -61,12 (-0,75 %) Euro Stoxx 50
5 045,51 -28,83 (-0,57 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0877 +0,0015 (+0,14 %) Gold future
2 421,90 -16,60 (-0,68 %) Bitcoin EUR
65 253,54 +3 693,87 (+6,00 %)
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’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 | 62.31% |
| SM240621C00040000 | 2024-05-10 3:42PM EDT | 40.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SM240621C00045000 | 2024-05-17 2:04PM EDT | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240621C00047500 | 2024-05-20 3:50PM EDT | 47.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SM240621C00050000 | 2024-05-20 3:58PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| SM240621C00052500 | 2024-05-20 3:53PM EDT | 52.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SM240621C00055000 | 2024-05-20 3:39PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SM240621C00057500 | 2024-05-14 11:39AM EDT | 57.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SM240621C00060000 | 2024-04-29 3:30PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 87.40% |
| SM240621P00037500 | 2024-05-15 1:00PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SM240621P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SM240621P00042500 | 2024-05-16 1:04PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SM240621P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM240621P00047500 | 2024-05-20 10:15AM EDT | 47.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SM240621P00050000 | 2024-05-20 2:29PM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SM240621P00052500 | 2024-05-09 3:57PM EDT | 52.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | - | 21 | 38.43% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 64.84% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 10.10 | 11.30 | 0.00 | - | 28 | 28 | 62.26% |
