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
1,0662 -0,0010 (-0,10 %) Gold future
2 298,00 -4,90 (-0,21 %) Bitcoin EUR
55 857,88 -3 832,36 (-6,42 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 2024-05-17 | 6.69 | 2.60 | 4.40 | 0.00 | - | 1 | 291 | 55.57% |
| SM240621C00045000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 5.15 | 5.00 | 6.20 | -1.75 | -25.36% | 1 | 9 | 51.07% |
| SM240719C00045000 | 2024-04-19 12:44PM EDT | 2024-07-19 | 5.70 | 4.60 | 7.40 | 0.00 | - | 1 | 13 | 63.01% |
| SM240816C00045000 | 2024-04-29 2:37PM EDT | 2024-08-16 | 8.00 | 4.60 | 7.40 | 0.00 | - | 5 | 130 | 54.22% |
| SM241115C00045000 | 2024-04-22 3:56PM EDT | 2024-11-15 | 8.20 | 7.40 | 9.40 | 0.00 | - | 4 | 2 | 55.05% |
| SM241220C00045000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 11.25 | 7.70 | 8.50 | 0.00 | - | 1 | 17 | 44.51% |
| SM250117C00045000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 11.00 | 8.60 | 8.90 | +0.20 | +1.85% | 20 | 288 | 44.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00045000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 0.40 | 0.60 | 0.70 | -0.08 | -16.67% | 1 | 494 | 49.07% |
| SM240621P00045000 | 2024-04-30 11:44AM EDT | 2024-06-21 | 1.00 | 1.20 | 1.30 | +0.26 | +35.14% | 30 | 176 | 38.31% |
| SM240719P00045000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 1.35 | 1.60 | 1.75 | 0.00 | - | - | 11 | 36.67% |
| SM240816P00045000 | 2024-04-15 3:31PM EDT | 2024-08-16 | 2.00 | 2.15 | 2.30 | 0.00 | - | 90 | 351 | 37.48% |
| SM241115P00045000 | 2024-03-27 12:10PM EDT | 2024-11-15 | 3.55 | 2.65 | 2.80 | 0.00 | - | 1 | 18 | 31.48% |
| SM241220P00045000 | 2024-04-22 9:56AM EDT | 2024-12-20 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 179 | 36.08% |
| SM250117P00045000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 3.70 | 3.80 | 4.00 | 0.00 | - | 6 | 69 | 35.43% |
