Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.935,66 +141,57 (+0,23%)
SM Energy Company (SM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241220C00020000 | 2023-12-12 3:10PM EDT | 20.00 | 15.40 | 17.60 | 19.10 | 0.00 | - | 3 | 7 | 0.00% |
| SM241220C00022500 | 2023-12-07 12:45PM EDT | 22.50 | 14.10 | 15.70 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| SM241220C00025000 | 2024-01-12 4:36PM EDT | 25.00 | 13.60 | 12.10 | 13.70 | 0.00 | - | - | 2 | 0.00% |
| SM241220C00027500 | 2024-01-16 1:39PM EDT | 27.50 | 11.10 | 13.50 | 13.80 | 0.00 | - | 2 | 0 | 0.00% |
| SM241220C00030000 | 2024-01-16 1:28PM EDT | 30.00 | 9.50 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM241220C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 17.47 | 17.00 | 18.40 | 0.00 | - | 2 | 12 | 87.94% |
| SM241220C00035000 | 2024-04-19 2:50PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SM241220C00037500 | 2024-03-21 9:30AM EDT | 37.50 | 12.40 | 12.80 | 14.90 | 0.00 | - | 28 | 42 | 77.44% |
| SM241220C00040000 | 2024-06-13 11:51AM EDT | 40.00 | 9.80 | 7.40 | 8.70 | 0.00 | - | 8 | 26 | 43.27% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 42.50 | 13.10 | 9.80 | 10.00 | 0.00 | - | 19 | 61 | 64.92% |
| SM241220C00045000 | 2024-05-14 9:51AM EDT | 45.00 | 8.00 | 6.40 | 6.70 | 0.00 | - | 1 | 18 | 48.55% |
| SM241220C00047500 | 2024-06-14 10:33AM EDT | 47.50 | 4.50 | 4.30 | 4.50 | -0.63 | -12.28% | 4 | 373 | 39.78% |
| SM241220C00050000 | 2024-06-07 1:12PM EDT | 50.00 | 4.17 | 3.30 | 3.50 | 0.00 | - | 1 | 226 | 39.01% |
| SM241220C00052500 | 2024-06-13 12:49PM EDT | 52.50 | 3.01 | 2.45 | 3.30 | 0.00 | - | 1 | 269 | 43.31% |
| SM241220C00055000 | 2024-03-21 12:52PM EDT | 55.00 | 4.36 | 3.80 | 3.90 | 0.00 | - | 2 | 134 | 52.91% |
| SM241220C00060000 | 2024-05-30 9:53AM EDT | 60.00 | 1.85 | 0.90 | 1.40 | 0.00 | - | 1 | 3 | 40.03% |
| SM241220C00070000 | 2024-03-28 2:48PM EDT | 70.00 | 1.23 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 51.27% |
| SM241220C00075000 | 2024-05-22 9:41AM EDT | 75.00 | 0.33 | 0.00 | 1.25 | 0.00 | - | 6 | 35 | 56.18% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241220P00020000 | 2024-05-28 3:41PM EDT | 20.00 | 0.13 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 93.65% |
| SM241220P00022500 | 2024-05-28 2:26PM EDT | 22.50 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 82.91% |
| SM241220P00025000 | 2024-05-28 2:28PM EDT | 25.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 73.27% |
| SM241220P00027500 | 2024-03-07 11:15AM EDT | 27.50 | 0.70 | 0.05 | 0.80 | 0.00 | - | 10 | 19 | 58.57% |
| SM241220P00030000 | 2024-04-10 10:08AM EDT | 30.00 | 0.52 | 0.05 | 1.55 | 0.00 | - | 20 | 65 | 50.59% |
| SM241220P00032500 | 2024-05-14 9:30AM EDT | 32.50 | 0.77 | 0.10 | 0.85 | 0.00 | - | 1 | 12 | 43.99% |
| SM241220P00035000 | 2024-06-03 3:59PM EDT | 35.00 | 0.83 | 0.90 | 1.05 | 0.00 | - | 2 | 30 | 39.75% |
| SM241220P00037500 | 2024-02-27 4:40PM EDT | 37.50 | 3.00 | 1.45 | 1.55 | 0.00 | - | 3 | 51 | 38.40% |
| SM241220P00040000 | 2024-06-04 9:45AM EDT | 40.00 | 2.05 | 2.00 | 2.35 | 0.00 | - | 1 | 16 | 38.43% |
| SM241220P00042500 | 2024-06-13 12:53PM EDT | 42.50 | 2.45 | 2.80 | 2.95 | 0.00 | - | 25 | 79 | 35.01% |
| SM241220P00045000 | 2024-06-10 10:14AM EDT | 45.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 2 | 181 | 33.91% |
| SM241220P00047500 | 2024-05-01 3:14PM EDT | 47.50 | 5.10 | 3.30 | 3.50 | 0.00 | - | 16 | 768 | 19.29% |
| SM241220P00050000 | 2024-05-29 9:59AM EDT | 50.00 | 5.10 | 6.50 | 6.80 | 0.00 | - | 1 | 62 | 32.17% |
| SM241220P00052500 | 2024-05-06 1:29PM EDT | 52.50 | 5.95 | 7.60 | 7.90 | 0.00 | - | 20 | 19 | 25.83% |
| SM241220P00055000 | 2024-04-18 2:48PM EDT | 55.00 | 9.49 | 8.00 | 8.30 | 0.00 | - | 1 | 11 | 0.00% |
| SM241220P00060000 | 2024-05-20 10:20AM EDT | 60.00 | 11.60 | 14.30 | 16.00 | 0.00 | - | 7 | 29 | 44.26% |
| SM241220P00065000 | 2024-04-09 12:09PM EDT | 65.00 | 14.10 | 14.40 | 14.80 | 0.00 | - | 41 | 49 | 0.00% |
