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
61.609,58 +7,98 (+0,01%)
Southwestern Energy Company (SWN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240524C00007000 | 2024-05-17 11:54AM EDT | 2024-05-24 | 0.57 | 0.45 | 0.72 | +0.20 | +54.05% | 20 | 1 | 61.72% |
| SWN240531C00007000 | 2024-05-15 11:59AM EDT | 2024-05-31 | 0.55 | 0.00 | 2.65 | 0.00 | - | 3 | 7 | 191.02% |
| SWN240607C00007000 | 2024-05-02 2:20PM EDT | 2024-06-07 | 0.42 | 0.34 | 0.87 | 0.00 | - | - | 1 | 83.59% |
| SWN240614C00007000 | 2024-05-15 1:25PM EDT | 2024-06-14 | 0.55 | 0.44 | 1.69 | 0.00 | - | 29 | 18 | 98.05% |
| SWN240621C00007000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.65 | -0.16 | -20.25% | 184 | 9,755 | 35.94% |
| SWN240920C00007000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 0.79 | 0.71 | 0.94 | 0.00 | - | 16 | 661 | 37.89% |
| SWN241220C00007000 | 2024-05-10 10:50AM EDT | 2024-12-20 | 0.70 | 0.88 | 1.19 | 0.00 | - | 1 | 4 | 40.53% |
| SWN250117C00007000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.06 | -0.01 | -0.95% | 53 | 28,146 | 32.42% |
| SWN260116C00007000 | 2024-05-17 3:07PM EDT | 2026-01-16 | 1.44 | 1.11 | 1.83 | +0.14 | +10.77% | 180 | 4,383 | 41.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240524P00007000 | 2024-05-07 1:38PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.60 | 0.00 | - | 103 | 848 | 141.02% |
| SWN240531P00007000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 70 | 242.19% |
| SWN240607P00007000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 40 | 62.50% |
| SWN240614P00007000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 0.08 | 0.00 | 1.12 | 0.00 | - | 11 | 44 | 101.56% |
| SWN240621P00007000 | 2024-05-16 1:15PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,377 | 28.52% |
| SWN240920P00007000 | 2024-05-17 9:37AM EDT | 2024-09-20 | 0.21 | 0.15 | 0.20 | +0.02 | +10.53% | 5 | 308 | 24.32% |
| SWN241220P00007000 | 2024-05-16 1:15PM EDT | 2024-12-20 | 0.31 | 0.28 | 0.67 | 0.00 | - | 2 | 74 | 41.02% |
| SWN250117P00007000 | 2024-05-17 11:52AM EDT | 2025-01-17 | 0.35 | 0.30 | 0.43 | +0.01 | +2.94% | 40 | 9,212 | 28.03% |
| SWN260116P00007000 | 2024-05-10 3:33PM EDT | 2026-01-16 | 0.85 | 0.69 | 1.54 | 0.00 | - | 1 | 1,072 | 48.73% |
