La bourse est fermée
Dow Jones
38 022,52 +119,23 (+0,31 %) Nasdaq
15 718,50 +113,01 (+0,72 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 165,75 +1 731,60 (+3,24 %)
Southwestern Energy Company (SWN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Prix d’exercice:7.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240503C00007000 | 2024-05-02 9:32AM EDT | 2024-05-03 | 0.39 | 0.14 | 0.44 | +0.19 | +95.00% | 1 | 5 | 83.59% |
| SWN240510C00007000 | 2024-05-02 9:44AM EDT | 2024-05-10 | 0.51 | 0.18 | 0.48 | +0.25 | +96.15% | 6 | 3 | 84.38% |
| SWN240517C00007000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 0.28 | 0.25 | 0.33 | +0.01 | +3.70% | 169 | 593 | 36.91% |
| SWN240531C00007000 | 2024-05-02 11:54AM EDT | 2024-05-31 | 0.37 | 0.28 | 0.37 | -0.40 | -51.95% | 2 | 5 | 32.03% |
| SWN240621C00007000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.44 | 0.00 | - | 14 | 9,816 | 31.45% |
| SWN240920C00007000 | 2024-05-01 2:11PM EDT | 2024-09-20 | 0.55 | 0.60 | 0.66 | 0.00 | - | 96 | 682 | 31.64% |
| SWN241220C00007000 | 2024-05-02 10:31AM EDT | 2024-12-20 | 0.85 | 0.73 | 0.84 | -0.28 | -24.78% | 2 | 1 | 32.72% |
| SWN250117C00007000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 0.39 | 0.76 | 0.82 | -0.48 | -55.17% | 20 | 28,138 | 30.08% |
| SWN260116C00007000 | 2024-05-01 2:12PM EDT | 2026-01-16 | 1.27 | 1.30 | 1.35 | 0.00 | - | 110 | 4,399 | 33.99% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240503P00007000 | 2024-05-02 11:43AM EDT | 2024-05-03 | 0.25 | 0.05 | 0.25 | +0.20 | +400.00% | 17 | 125 | 112.50% |
| SWN240510P00007000 | 2024-05-01 10:45AM EDT | 2024-05-10 | 0.12 | 0.02 | 0.10 | 0.00 | - | 1 | 12 | 40.63% |
| SWN240517P00007000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.14 | 0.00 | - | 1 | 481 | 37.89% |
| SWN240524P00007000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 0.09 | 0.06 | 0.17 | 0.00 | - | 168 | 208 | 35.94% |
| SWN240531P00007000 | 2024-04-29 1:37PM EDT | 2024-05-31 | 0.04 | 0.08 | 0.18 | 0.00 | - | 60 | 70 | 32.81% |
| SWN240621P00007000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 0.14 | 0.17 | 0.18 | -0.03 | -17.65% | 1 | 1,338 | 25.20% |
| SWN240920P00007000 | 2024-05-02 11:05AM EDT | 2024-09-20 | 0.30 | 0.30 | 0.36 | +0.09 | +42.86% | 1 | 304 | 25.59% |
| SWN250117P00007000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 0.33 | 0.46 | 0.55 | 0.00 | - | 10 | 9,219 | 26.95% |
| SWN260116P00007000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 0.91 | 0.79 | 0.90 | 0.00 | - | 115 | 1,046 | 27.00% |
