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
1,0669 -0,0003 (-0,03 %) Gold future
2 303,20 +0,30 (+0,01 %) Bitcoin EUR
56 861,26 -3 071,94 (-5,13 %)
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:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00047500 | 2024-04-30 12:40PM EDT | 2024-05-17 | 2.83 | 2.50 | 2.65 | -1.67 | -37.11% | 22 | 485 | 49.85% |
| SM240621C00047500 | 2024-04-26 10:04AM EDT | 2024-06-21 | 4.80 | 3.40 | 3.60 | 0.00 | - | 1 | 44 | 42.26% |
| SM240719C00047500 | 2024-04-22 1:31PM EDT | 2024-07-19 | 4.70 | 4.00 | 4.30 | 0.00 | - | 10 | 13 | 42.02% |
| SM240816C00047500 | 2024-04-05 11:23AM EDT | 2024-08-16 | 7.82 | 4.70 | 4.90 | 0.00 | - | 7 | 35 | 42.02% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 2024-11-15 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 53.21% |
| SM241220C00047500 | 2024-04-08 10:21AM EDT | 2024-12-20 | 9.65 | 6.90 | 7.10 | 0.00 | - | 2 | 345 | 43.12% |
| SM250117C00047500 | 2024-04-19 10:38AM EDT | 2025-01-17 | 7.50 | 6.70 | 7.50 | 0.00 | - | 1 | 214 | 43.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00047500 | 2024-04-30 3:10PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.55 | +0.60 | +80.00% | 238 | 872 | 47.22% |
| SM240621P00047500 | 2024-04-30 10:30AM EDT | 2024-06-21 | 1.71 | 2.15 | 2.20 | +0.34 | +24.82% | 20 | 130 | 36.57% |
| SM240719P00047500 | 2024-04-30 11:29AM EDT | 2024-07-19 | 2.25 | 2.55 | 2.70 | +0.50 | +28.57% | 38 | 57 | 35.21% |
| SM240816P00047500 | 2024-04-30 2:12PM EDT | 2024-08-16 | 2.95 | 3.10 | 3.30 | -0.43 | -12.72% | 30 | 92 | 36.13% |
| SM241220P00047500 | 2024-04-17 2:54PM EDT | 2024-12-20 | 4.69 | 3.60 | 5.80 | 0.00 | - | 16 | 784 | 41.09% |
| SM250117P00047500 | 2024-04-22 9:56AM EDT | 2025-01-17 | 5.00 | 4.90 | 6.10 | 0.00 | - | 1 | 7 | 40.72% |
