Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.675,38 +3.578,11 (+6,49%)
SM Energy Company (SM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 328.52% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 14.10 | 16.10 | 0.00 | - | 15 | 88 | 168.95% |
| SM240517C00037500 | 2024-05-03 1:23PM EDT | 37.50 | 12.60 | 11.70 | 13.80 | -0.40 | -3.08% | 1 | 148 | 85.16% |
| SM240517C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 9.90 | 10.10 | 11.10 | +2.00 | +25.32% | 2 | 516 | 96.00% |
| SM240517C00042500 | 2024-05-03 1:27PM EDT | 42.50 | 7.60 | 6.40 | 9.00 | -1.55 | -16.94% | 100 | 171 | 113.97% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 3.60 | 6.20 | 0.00 | - | 1 | 291 | 79.59% |
| SM240517C00047500 | 2024-05-03 3:13PM EDT | 47.50 | 2.55 | 3.00 | 3.20 | +0.55 | +27.50% | 12 | 558 | 40.43% |
| SM240517C00050000 | 2024-05-03 3:13PM EDT | 50.00 | 1.08 | 1.35 | 1.50 | +0.01 | +0.93% | 113 | 1,790 | 36.67% |
| SM240517C00052500 | 2024-05-03 3:23PM EDT | 52.50 | 0.40 | 0.45 | 0.60 | -0.10 | -20.00% | 57 | 1,834 | 37.31% |
| SM240517C00055000 | 2024-05-03 10:17AM EDT | 55.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 10 | 1,547 | 38.09% |
| SM240517C00057500 | 2024-05-03 3:15PM EDT | 57.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 134 | 47.17% |
| SM240517C00060000 | 2024-05-01 3:24PM EDT | 60.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 53.32% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 304 | 207.23% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 198.24% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 112 | 110.94% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 110.94% |
| SM240517P00035000 | 2024-05-01 9:39AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 230 | 129.69% |
| SM240517P00037500 | 2024-05-01 11:05AM EDT | 37.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 516 | 73.44% |
| SM240517P00040000 | 2024-05-02 2:53PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 13 | 182 | 97.75% |
| SM240517P00042500 | 2024-05-02 2:58PM EDT | 42.50 | 0.10 | 0.00 | 0.35 | -0.17 | -62.96% | 3 | 271 | 58.40% |
| SM240517P00045000 | 2024-05-02 9:51AM EDT | 45.00 | 0.20 | 0.05 | 0.15 | -0.60 | -75.00% | 1 | 497 | 40.43% |
| SM240517P00047500 | 2024-05-03 11:58AM EDT | 47.50 | 0.50 | 0.30 | 0.45 | -1.25 | -71.43% | 79 | 682 | 36.33% |
| SM240517P00050000 | 2024-05-03 3:23PM EDT | 50.00 | 1.45 | 1.15 | 1.30 | +0.05 | +3.57% | 15 | 1,414 | 34.86% |
| SM240517P00052500 | 2024-05-01 1:29PM EDT | 52.50 | 5.99 | 2.00 | 4.50 | 0.00 | - | 46 | 333 | 79.30% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 4.20 | 5.60 | 0.00 | - | - | 57 | 59.18% |
