Mercados españoles abiertos en 2 hrs 6 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.322,11 +119,74 (+0,31%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,93 +0,35 (+0,42%) Bitcoin EUR
57.253,91 -1.006,66 (-1,73%)
SM Energy Company (SM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 383.11% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM240517C00035000 | 2024-05-06 10:14AM EDT | 35.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SM240517C00037500 | 2024-05-06 10:44AM EDT | 37.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SM240517C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SM240517C00042500 | 2024-05-03 1:27PM EDT | 42.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240517C00047500 | 2024-05-08 12:22PM EDT | 47.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SM240517C00050000 | 2024-05-08 3:55PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SM240517C00052500 | 2024-05-08 3:55PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SM240517C00055000 | 2024-05-08 10:38AM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SM240517C00057500 | 2024-05-08 2:37PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SM240517C00060000 | 2024-05-01 3:24PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 250.39% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 112 | 140.63% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 140.63% |
| SM240517P00035000 | 2024-05-01 9:39AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SM240517P00037500 | 2024-05-01 11:05AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SM240517P00040000 | 2024-05-02 2:53PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SM240517P00042500 | 2024-05-07 12:06PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SM240517P00045000 | 2024-05-07 11:47AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SM240517P00047500 | 2024-05-08 11:06AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SM240517P00050000 | 2024-05-08 3:56PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SM240517P00052500 | 2024-05-07 3:53PM EDT | 52.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SM240517P00057500 | 2024-04-30 10:52AM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.