Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.206,84 -693,38 (-1,10%)
SM Energy Company (SM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 116.55% |
| SM250117C00020000 | 2024-04-04 12:27PM EDT | 20.00 | 33.00 | 29.10 | 32.60 | 0.00 | - | 20 | 50 | 72.66% |
| SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2024-05-06 11:22AM EDT | 25.00 | 27.00 | 24.40 | 27.40 | 0.00 | - | 1 | 3,938 | 58.45% |
| SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| SM250117C00030000 | 2024-02-23 11:42AM EDT | 30.00 | 13.90 | 20.00 | 20.50 | 0.00 | - | 1 | 36 | 31.45% |
| SM250117C00032500 | 2024-01-29 4:25PM EDT | 32.50 | 9.20 | 13.20 | 13.50 | 0.00 | - | 11 | 13 | 0.00% |
| SM250117C00035000 | 2024-04-25 10:58AM EDT | 35.00 | 17.00 | 14.60 | 15.10 | 0.00 | - | 10 | 192 | 0.00% |
| SM250117C00037500 | 2024-05-20 1:17PM EDT | 37.50 | 13.85 | 14.60 | 16.30 | 0.00 | - | 2 | 10 | 52.34% |
| SM250117C00040000 | 2024-04-17 9:59AM EDT | 40.00 | 13.65 | 9.90 | 13.60 | 0.00 | - | 1 | 244 | 50.75% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 42.50 | 12.80 | 10.80 | 11.10 | 0.00 | - | 2 | 93 | 43.37% |
| SM250117C00045000 | 2024-05-21 1:24PM EDT | 45.00 | 9.00 | 9.10 | 9.60 | +0.22 | +2.51% | 5 | 418 | 43.27% |
| SM250117C00047500 | 2024-05-03 9:54AM EDT | 47.50 | 8.18 | 7.60 | 7.80 | 0.00 | - | 5 | 209 | 40.15% |
| SM250117C00050000 | 2024-05-31 2:43PM EDT | 50.00 | 6.30 | 6.10 | 6.40 | +0.80 | +14.55% | 15 | 395 | 38.86% |
| SM250117C00052500 | 2024-05-21 2:19PM EDT | 52.50 | 4.90 | 5.00 | 5.20 | 0.00 | - | 15 | 124 | 37.89% |
| SM250117C00055000 | 2024-05-31 11:15AM EDT | 55.00 | 3.75 | 3.90 | 4.20 | +0.23 | +6.53% | 2 | 110 | 37.24% |
| SM250117C00057500 | 2024-05-24 12:44PM EDT | 57.50 | 3.06 | 3.10 | 3.30 | +0.66 | +27.50% | 3 | 31 | 36.32% |
| SM250117C00060000 | 2024-05-24 12:43PM EDT | 60.00 | 2.48 | 2.40 | 2.60 | +0.58 | +30.53% | 5 | 174 | 35.82% |
| SM250117C00065000 | 2024-05-10 12:56PM EDT | 65.00 | 1.50 | 1.40 | 2.55 | 0.00 | - | 1 | 70 | 42.65% |
| SM250117C00070000 | 2024-05-30 2:24PM EDT | 70.00 | 0.74 | 0.75 | 0.90 | 0.00 | - | 20 | 72 | 34.20% |
| SM250117C00075000 | 2024-05-14 12:48PM EDT | 75.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 34.35% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 152.69% |
| SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 113.53% |
| SM250117P00020000 | 2024-03-01 11:28AM EDT | 20.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 317 | 83.84% |
| SM250117P00022500 | 2023-10-11 10:53AM EDT | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 83.89% |
| SM250117P00025000 | 2024-04-15 12:28PM EDT | 25.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 239 | 57.18% |
| SM250117P00027500 | 2024-04-05 3:50PM EDT | 27.50 | 0.45 | 0.35 | 1.65 | 0.00 | - | 1 | 20 | 62.79% |
| SM250117P00030000 | 2024-05-30 12:47PM EDT | 30.00 | 0.37 | 0.30 | 0.75 | 0.00 | - | 2 | 187 | 51.10% |
| SM250117P00032500 | 2024-05-24 2:04PM EDT | 32.50 | 0.64 | 0.45 | 0.60 | 0.00 | - | 8 | 47 | 42.09% |
| SM250117P00035000 | 2024-05-23 2:27PM EDT | 35.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 1 | 87 | 39.53% |
| SM250117P00037500 | 2024-05-30 2:00PM EDT | 37.50 | 1.15 | 0.95 | 1.10 | 0.00 | - | 1 | 620 | 37.57% |
| SM250117P00040000 | 2024-05-06 2:54PM EDT | 40.00 | 1.65 | 1.35 | 1.55 | 0.00 | - | 8 | 182 | 36.30% |
| SM250117P00042500 | 2024-05-28 9:30AM EDT | 42.50 | 2.35 | 1.90 | 2.10 | 0.00 | - | 1 | 22 | 34.83% |
| SM250117P00045000 | 2024-05-16 10:58AM EDT | 45.00 | 3.17 | 2.65 | 2.85 | 0.00 | - | 10 | 69 | 33.84% |
| SM250117P00047500 | 2024-05-14 12:48PM EDT | 47.50 | 4.28 | 3.50 | 3.80 | 0.00 | - | 1 | 7 | 33.07% |
| SM250117P00050000 | 2024-05-07 2:11PM EDT | 50.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 7 | 106 | 32.11% |
| SM250117P00052500 | 2024-05-07 2:14PM EDT | 52.50 | 5.70 | 5.80 | 6.10 | 0.00 | - | 6 | 40 | 30.62% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 55.00 | 7.40 | 7.90 | 8.40 | 0.00 | - | 8 | 16 | 34.94% |
| SM250117P00057500 | 2024-05-29 10:12AM EDT | 57.50 | 9.80 | 8.90 | 9.30 | 0.00 | - | 1 | 6 | 29.19% |
| SM250117P00060000 | 2024-05-29 9:59AM EDT | 60.00 | 11.90 | 9.50 | 11.50 | 0.00 | - | 1 | 113 | 31.07% |
| SM250117P00065000 | 2024-05-07 12:50PM EDT | 65.00 | 14.00 | 13.40 | 15.70 | 0.00 | - | 122 | 315 | 31.18% |
| SM250117P00070000 | 2024-04-17 10:14AM EDT | 70.00 | 20.00 | 19.60 | 22.80 | 0.00 | - | 1 | 5 | 53.93% |
© 2024 Yahoo. Todos los derechos reservados.