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
2 297,20 -5,70 (-0,25 %) Bitcoin EUR
56 534,61 -3 603,83 (-5,99 %)
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:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00042500 | 2024-04-29 12:38PM EDT | 2024-05-17 | 9.15 | 4.90 | 6.50 | 0.00 | - | 60 | 171 | 61.62% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 2024-06-21 | 7.90 | 6.90 | 7.20 | 0.00 | - | 5 | 5 | 49.73% |
| SM240719C00042500 | 2024-04-30 1:07PM EDT | 2024-07-19 | 7.80 | 7.40 | 7.60 | -0.10 | -1.27% | 2 | 8 | 45.97% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 2024-08-16 | 8.30 | 7.90 | 9.00 | 0.00 | - | 2 | 49 | 55.93% |
| SM241115C00042500 | 2024-04-17 10:20AM EDT | 2024-11-15 | 10.80 | 8.30 | 9.60 | 0.00 | - | 1 | 50 | 46.14% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 2024-12-20 | 13.10 | 8.30 | 10.00 | 0.00 | - | 19 | 61 | 45.56% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 2025-01-17 | 12.80 | 8.90 | 10.40 | 0.00 | - | 2 | 93 | 45.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00042500 | 2024-04-29 10:43AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.30 | +0.08 | +61.54% | 3 | 260 | 51.95% |
| SM240621P00042500 | 2024-04-22 11:28AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | 0.00 | - | 10 | 104 | 40.63% |
| SM240816P00042500 | 2024-04-26 1:09PM EDT | 2024-08-16 | 1.15 | 1.40 | 1.55 | 0.00 | - | 2 | 216 | 38.84% |
| SM241115P00042500 | 2024-04-19 2:38PM EDT | 2024-11-15 | 2.80 | 2.45 | 2.55 | 0.00 | - | 20 | 70 | 37.35% |
| SM241220P00042500 | 2024-03-25 2:31PM EDT | 2024-12-20 | 2.78 | 2.35 | 2.90 | 0.00 | - | 25 | 56 | 37.16% |
| SM250117P00042500 | 2024-04-29 12:19PM EDT | 2025-01-17 | 2.39 | 2.95 | 3.10 | 0.00 | - | 7 | 27 | 36.57% |
