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
62.392,86 +190,07 (+0,31%)
SM Energy Company (SM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 119.43% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 65.09% |
| SM240816C00037500 | 2024-02-28 1:12PM EDT | 37.50 | 7.80 | 12.20 | 14.60 | 0.00 | - | 1 | 2 | 50.20% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 42.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SM240816C00045000 | 2024-05-16 3:32PM EDT | 45.00 | 5.90 | 6.70 | 7.00 | 0.00 | - | 4 | 130 | 41.99% |
| SM240816C00047500 | 2024-05-15 3:53PM EDT | 47.50 | 4.20 | 4.90 | 5.80 | 0.00 | - | 11 | 22 | 46.61% |
| SM240816C00050000 | 2024-05-31 3:30PM EDT | 50.00 | 3.50 | 3.50 | 3.70 | +0.50 | +16.67% | 6 | 205 | 37.87% |
| SM240816C00052500 | 2024-05-31 2:47PM EDT | 52.50 | 2.45 | 2.40 | 2.50 | +0.75 | +44.12% | 19 | 1,150 | 36.48% |
| SM240816C00055000 | 2024-05-22 10:38AM EDT | 55.00 | 0.80 | 1.55 | 1.65 | 0.00 | - | 6 | 602 | 35.94% |
| SM240816C00057500 | 2024-05-15 3:11PM EDT | 57.50 | 0.80 | 0.90 | 1.05 | 0.00 | - | 20 | 57 | 35.57% |
| SM240816C00060000 | 2024-05-31 2:30PM EDT | 60.00 | 0.57 | 0.50 | 0.65 | -0.43 | -43.00% | 3 | 42 | 35.38% |
| SM240816C00065000 | 2024-05-22 10:15AM EDT | 65.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 25 | 37.31% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 52.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 124.61% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 87.60% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 78.91% |
| SM240816P00032500 | 2024-04-19 3:44PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 25.00% |
| SM240816P00035000 | 2024-03-19 12:04PM EDT | 35.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 8 | 58.50% |
| SM240816P00037500 | 2024-02-21 12:16PM EDT | 37.50 | 2.90 | 0.70 | 0.80 | 0.00 | - | 11 | 11 | 57.47% |
| SM240816P00040000 | 2024-05-23 11:38AM EDT | 40.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 110 | 41.16% |
| SM240816P00042500 | 2024-05-31 2:31PM EDT | 42.50 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 3 | 205 | 38.04% |
| SM240816P00045000 | 2024-05-29 10:38AM EDT | 45.00 | 1.27 | 1.00 | 1.10 | 0.00 | - | 6 | 381 | 35.35% |
| SM240816P00047500 | 2024-05-31 2:31PM EDT | 47.50 | 1.85 | 1.70 | 1.80 | -0.30 | -13.95% | 5 | 163 | 33.96% |
| SM240816P00050000 | 2024-05-31 10:27AM EDT | 50.00 | 3.20 | 2.70 | 2.80 | 0.00 | - | 1 | 231 | 32.75% |
| SM240816P00052500 | 2024-05-30 12:10PM EDT | 52.50 | 4.60 | 4.00 | 4.20 | 0.00 | - | 13 | 31 | 32.42% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 55.00 | 8.40 | 5.40 | 5.80 | 0.00 | - | 4 | 16 | 30.84% |
| SM240816P00057500 | 2024-05-01 11:07AM EDT | 57.50 | 10.80 | 6.80 | 9.50 | 0.00 | - | 1 | 8 | 53.03% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 60.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 62.55% |
| SM240816P00065000 | 2024-04-29 10:07AM EDT | 65.00 | 14.10 | 15.70 | 16.00 | 0.00 | - | - | 0 | 56.45% |
