La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0663 -0,0009 (-0,09 %) Gold future
2 300,30 -2,60 (-0,11 %) Bitcoin EUR
56 422,87 -3 620,41 (-6,03 %)
SM Energy Company (SM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00040000 | 2024-04-30 3:08PM EDT | 2024-05-17 | 9.10 | 8.60 | 8.90 | +0.30 | +3.41% | 1 | 516 | 66.31% |
| SM240621C00040000 | 2024-04-15 12:46PM EDT | 2024-06-21 | 11.15 | 7.60 | 10.60 | 0.00 | - | 5 | 76 | 80.25% |
| SM240719C00040000 | 2024-04-18 2:16PM EDT | 2024-07-19 | 9.30 | 8.60 | 9.70 | 0.00 | - | 3 | 5 | 50.39% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 2024-08-16 | 11.02 | 8.00 | 10.10 | 0.00 | - | 1 | 32 | 49.02% |
| SM241220C00040000 | 2024-03-25 10:21AM EDT | 2024-12-20 | 12.60 | 12.40 | 13.40 | 0.00 | - | 9 | 20 | 56.86% |
| SM250117C00040000 | 2024-04-17 9:59AM EDT | 2025-01-17 | 13.65 | 11.80 | 13.70 | 0.00 | - | 1 | 244 | 52.60% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 0.17 | 0.05 | 0.95 | 0.00 | - | 2 | 182 | 79.69% |
| SM240621P00040000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.45 | -0.09 | -20.45% | 2 | 78 | 44.14% |
| SM240719P00040000 | 2024-04-29 1:37PM EDT | 2024-07-19 | 0.35 | 0.55 | 0.60 | 0.00 | - | 1 | 16 | 38.97% |
| SM240816P00040000 | 2024-04-03 3:49PM EDT | 2024-08-16 | 0.75 | 0.90 | 1.00 | 0.00 | - | 3 | 70 | 40.21% |
| SM241115P00040000 | 2024-04-01 1:03PM EDT | 2024-11-15 | 1.60 | 1.75 | 1.85 | 0.00 | - | 8 | 19 | 38.53% |
| SM241220P00040000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 1.62 | 2.00 | 2.10 | 0.00 | - | 5 | 19 | 37.74% |
| SM250117P00040000 | 2024-04-29 12:20PM EDT | 2025-01-17 | 1.82 | 2.20 | 2.35 | 0.00 | - | 8 | 175 | 37.73% |
