Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.763,36 +87,68 (+0,23%) Bitcoin EUR
58.745,09 -652,60 (-1,10%) CMC Crypto 200
1.366,70 +54,07 (+4,12%) Nasdaq Compositive
16.300,21 +143,89 (+0,89%) S&P 500
5.166,92 +39,13 (+0,76%)
Southwestern Energy Company (SWN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510C00000500 | 2024-05-03 3:30PM EDT | 0.50 | 6.99 | 4.70 | 8.85 | 0.00 | - | 2 | 10 | 0.00% |
| SWN240510C00001000 | 2024-05-03 3:30PM EDT | 1.00 | 6.93 | 4.20 | 8.35 | 0.00 | - | 2 | 10 | 0.00% |
| SWN240510C00001500 | 2024-05-03 3:29PM EDT | 1.50 | 5.56 | 5.00 | 7.85 | 0.00 | - | 3 | 11 | 1,651.56% |
| SWN240510C00002000 | 2024-05-03 3:28PM EDT | 2.00 | 6.70 | 5.20 | 5.45 | 0.00 | - | 8 | 25 | 740.63% |
| SWN240510C00006000 | 2024-05-02 2:28PM EDT | 6.00 | 1.22 | 1.23 | 1.57 | 0.00 | - | - | 1 | 128.13% |
| SWN240510C00006500 | 2024-05-06 2:14PM EDT | 6.50 | 0.82 | 0.74 | 1.25 | +0.29 | +54.72% | 18 | 212 | 135.16% |
| SWN240510C00007000 | 2024-05-03 11:17AM EDT | 7.00 | 0.22 | 0.18 | 0.47 | +0.03 | +15.79% | 3 | 16 | 74.22% |
| SWN240510C00007500 | 2024-05-06 2:53PM EDT | 7.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 42 | 303 | 23.44% |
| SWN240510C00008000 | 2024-05-01 9:30AM EDT | 8.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 737 | 53.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510P00002500 | 2024-05-02 3:50PM EDT | 2.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 943.75% |
| SWN240510P00007000 | 2024-05-06 2:54PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 6 | 29 | 37.50% |
| SWN240510P00007500 | 2024-05-06 9:55AM EDT | 7.50 | 0.23 | 0.00 | 0.22 | -0.14 | -37.84% | 3 | 602 | 39.84% |
| SWN240510P00008000 | 2024-05-03 11:41AM EDT | 8.00 | 0.84 | 0.55 | 0.78 | 0.00 | - | 1 | 1 | 56.25% |
