Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.371,81 +373,41 (+0,60%)
SM Energy Company (SM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719C00030000 | 2024-05-30 1:09PM EDT | 30.00 | 19.60 | 19.80 | 21.80 | 0.00 | - | 1 | 1 | 93.36% |
| SM240719C00040000 | 2024-05-03 1:27PM EDT | 40.00 | 10.80 | 10.60 | 11.00 | 0.00 | - | 1 | 7 | 55.27% |
| SM240719C00042500 | 2024-05-01 2:14PM EDT | 42.50 | 6.10 | 8.30 | 8.60 | 0.00 | - | 5 | 15 | 46.97% |
| SM240719C00045000 | 2024-05-30 2:58PM EDT | 45.00 | 5.24 | 6.10 | 8.30 | 0.00 | - | 1 | 16 | 56.06% |
| SM240719C00047500 | 2024-05-29 3:59PM EDT | 47.50 | 3.10 | 4.10 | 6.20 | 0.00 | - | 5 | 103 | 64.26% |
| SM240719C00050000 | 2024-05-30 11:20AM EDT | 50.00 | 2.07 | 2.55 | 2.70 | -0.10 | -4.61% | 5 | 307 | 33.79% |
| SM240719C00052500 | 2024-05-31 9:39AM EDT | 52.50 | 1.25 | 1.45 | 1.55 | +0.35 | +38.89% | 7 | 297 | 32.54% |
| SM240719C00055000 | 2024-05-31 3:39PM EDT | 55.00 | 0.76 | 0.70 | 0.85 | +0.16 | +26.67% | 29 | 239 | 32.45% |
| SM240719C00057500 | 2024-05-29 3:23PM EDT | 57.50 | 0.22 | 0.30 | 0.45 | 0.00 | - | 10 | 149 | 32.76% |
| SM240719C00060000 | 2024-05-21 10:40AM EDT | 60.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 12 | 33.89% |
| SM240719C00065000 | 2024-05-06 1:53PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 59.47% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719P00035000 | 2024-05-01 10:56AM EDT | 35.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.52% |
| SM240719P00037500 | 2024-05-17 2:47PM EDT | 37.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 8 | 81.74% |
| SM240719P00040000 | 2024-05-14 9:36AM EDT | 40.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 16 | 49.90% |
| SM240719P00042500 | 2024-05-15 10:46AM EDT | 42.50 | 0.40 | 0.15 | 0.35 | 0.00 | - | 3 | 21 | 38.28% |
| SM240719P00045000 | 2024-05-31 3:38PM EDT | 45.00 | 0.54 | 0.45 | 0.55 | -0.14 | -20.59% | 1 | 95 | 33.35% |
| SM240719P00047500 | 2024-05-31 3:37PM EDT | 47.50 | 1.07 | 0.95 | 1.05 | -0.34 | -24.11% | 1 | 121 | 30.96% |
| SM240719P00050000 | 2024-05-28 10:32AM EDT | 50.00 | 2.88 | 1.85 | 1.95 | 0.00 | - | 50 | 354 | 29.42% |
| SM240719P00052500 | 2024-05-28 3:29PM EDT | 52.50 | 4.20 | 3.20 | 3.40 | 0.00 | - | 1 | 96 | 29.44% |
| SM240719P00055000 | 2024-05-08 1:01PM EDT | 55.00 | 5.20 | 2.95 | 5.90 | 0.00 | - | 1 | 15 | 40.21% |
| SM240719P00057500 | 2024-04-26 9:50AM EDT | 57.50 | 7.90 | 8.60 | 10.60 | 0.00 | - | 1 | 5 | 67.92% |
| SM240719P00060000 | 2024-04-08 10:22AM EDT | 60.00 | 8.80 | 9.20 | 9.50 | 0.00 | - | - | 38 | 0.00% |
