Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.038,14 -347,95 (-0,91%) Gold
2.306,40 -51,30 (-2,18%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
SM Energy Company (SM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:07PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 320.07% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 103.91% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 14.00 | 14.30 | 0.00 | - | 15 | 88 | 69.53% |
| SM240517C00037500 | 2024-04-02 1:49PM EDT | 37.50 | 13.00 | 11.50 | 11.70 | 0.00 | - | 2 | 148 | 0.00% |
| SM240517C00040000 | 2024-04-19 11:56AM EDT | 40.00 | 8.80 | 9.20 | 9.40 | 0.00 | - | 3 | 516 | 58.40% |
| SM240517C00042500 | 2024-04-29 12:38PM EDT | 42.50 | 9.15 | 6.80 | 7.00 | 0.00 | - | 60 | 171 | 50.88% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 4.60 | 4.70 | 0.00 | - | 1 | 291 | 43.70% |
| SM240517C00047500 | 2024-04-30 12:40PM EDT | 47.50 | 2.83 | 2.80 | 2.95 | -1.67 | -37.11% | 22 | 485 | 45.26% |
| SM240517C00050000 | 2024-04-30 1:26PM EDT | 50.00 | 1.62 | 1.50 | 1.65 | -0.93 | -36.47% | 140 | 1,837 | 45.36% |
| SM240517C00052500 | 2024-04-30 10:09AM EDT | 52.50 | 0.90 | 0.75 | 0.85 | -0.56 | -38.36% | 12 | 1,792 | 46.14% |
| SM240517C00055000 | 2024-04-29 10:17AM EDT | 55.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 4 | 1,550 | 46.68% |
| SM240517C00057500 | 2024-04-30 12:51PM EDT | 57.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 133 | 48.83% |
| SM240517C00060000 | 2024-04-29 2:27PM EDT | 60.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 69.43% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-02-23 11:16AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 304 | 146.09% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 171.29% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 112 | 50.00% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 94.53% |
| SM240517P00035000 | 2024-04-26 2:50PM EDT | 35.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 234 | 129.20% |
| SM240517P00037500 | 2024-04-18 11:16AM EDT | 37.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 516 | 106.64% |
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.17 | 0.10 | 1.00 | 0.00 | - | 2 | 182 | 84.08% |
| SM240517P00042500 | 2024-04-29 10:43AM EDT | 42.50 | 0.13 | 0.20 | 0.30 | 0.00 | - | 2 | 260 | 51.95% |
| SM240517P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 0.40 | 0.50 | 0.60 | -0.08 | -16.67% | 1 | 494 | 49.66% |
| SM240517P00047500 | 2024-04-30 1:49PM EDT | 47.50 | 1.30 | 1.25 | 1.35 | +0.55 | +73.33% | 156 | 872 | 49.46% |
| SM240517P00050000 | 2024-04-29 1:40PM EDT | 50.00 | 1.40 | 2.40 | 2.55 | 0.00 | - | 115 | 1,414 | 49.27% |
| SM240517P00052500 | 2024-04-26 3:41PM EDT | 52.50 | 2.95 | 4.10 | 4.30 | 0.00 | - | 46 | 332 | 51.90% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 6.10 | 6.40 | 0.00 | - | - | 57 | 51.07% |
