Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.621,36 +722,05 (+1,19%)
SM Energy Company (SM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00045000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | -0.43 | -8.55% | 1 | 8 | 37.60% |
| SM240719C00045000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 6.20 | 5.00 | 5.70 | 0.00 | - | 1 | 16 | 43.26% |
| SM240816C00045000 | 2024-05-16 3:32PM EDT | 2024-08-16 | 5.90 | 5.70 | 6.80 | 0.00 | - | 4 | 130 | 48.83% |
| SM241115C00045000 | 2024-05-01 11:01AM EDT | 2024-11-15 | 7.00 | 7.30 | 7.50 | 0.00 | - | 2 | 4 | 40.14% |
| SM241220C00045000 | 2024-05-14 9:51AM EDT | 2024-12-20 | 8.00 | 7.80 | 9.20 | 0.00 | - | 1 | 18 | 49.10% |
| SM250117C00045000 | 2024-05-14 10:50AM EDT | 2025-01-17 | 8.33 | 8.20 | 8.70 | -0.17 | -2.00% | 10 | 353 | 42.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00045000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.42 | 0.30 | 0.45 | -0.03 | -6.67% | 1 | 213 | 30.42% |
| SM240719P00045000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 1.04 | 0.75 | 0.85 | 0.00 | - | 2 | 23 | 29.66% |
| SM240816P00045000 | 2024-05-16 12:31PM EDT | 2024-08-16 | 1.50 | 1.35 | 1.45 | 0.00 | - | 5 | 355 | 32.37% |
| SM241115P00045000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 2.25 | 2.60 | 2.75 | 0.00 | - | 5 | 23 | 33.73% |
| SM241220P00045000 | 2024-05-10 10:05AM EDT | 2024-12-20 | 2.70 | 2.05 | 3.10 | 0.00 | - | 2 | 181 | 33.47% |
| SM250117P00045000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 3.17 | 3.20 | 3.40 | 0.00 | - | 10 | 69 | 33.58% |
