Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.681,29 -87,67 (-0,47%) Euro Stoxx 50
5.036,25 -38,09 (-0,75%) Dow Jones 30
39.863,21 +56,44 (+0,14%) Gold
2.432,00 -6,50 (-0,27%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.186,75 +3.397,91 (+5,50%)
SM Energy Company (SM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00035000 | 2024-04-15 3:57PM EDT | 35.00 | 15.85 | 13.90 | 15.20 | 0.00 | - | 1 | 0 | 66.41% |
| SM240621C00040000 | 2024-05-10 3:42PM EDT | 40.00 | 9.60 | 9.60 | 10.00 | 0.00 | - | 70 | 71 | 57.13% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 7.20 | 9.00 | 0.00 | - | 5 | 5 | 67.29% |
| SM240621C00045000 | 2024-05-17 2:04PM EDT | 45.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | 1 | 8 | 42.38% |
| SM240621C00047500 | 2024-05-20 3:50PM EDT | 47.50 | 2.90 | 1.80 | 3.10 | 0.00 | - | 107 | 140 | 34.86% |
| SM240621C00050000 | 2024-05-21 9:31AM EDT | 50.00 | 1.36 | 1.45 | 1.60 | -0.14 | -9.33% | 1 | 207 | 31.96% |
| SM240621C00052500 | 2024-05-20 3:53PM EDT | 52.50 | 0.63 | 0.60 | 0.70 | 0.00 | - | 38 | 406 | 30.66% |
| SM240621C00055000 | 2024-05-20 3:39PM EDT | 55.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 26 | 139 | 31.40% |
| SM240621C00057500 | 2024-05-14 11:39AM EDT | 57.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 11 | 438 | 33.69% |
| SM240621C00060000 | 2024-04-29 3:30PM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 73 | 51.47% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 64.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00035000 | 2024-03-04 1:04PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 19 | 19 | 87.21% |
| SM240621P00037500 | 2024-05-15 1:00PM EDT | 37.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 54.69% |
| SM240621P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 76 | 58.01% |
| SM240621P00042500 | 2024-05-16 1:04PM EDT | 42.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 122 | 56.06% |
| SM240621P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 1 | 214 | 31.10% |
| SM240621P00047500 | 2024-05-20 10:15AM EDT | 47.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 177 | 27.59% |
| SM240621P00050000 | 2024-05-20 2:29PM EDT | 50.00 | 1.90 | 1.75 | 1.90 | 0.00 | - | 124 | 172 | 27.15% |
| SM240621P00052500 | 2024-05-09 3:57PM EDT | 52.50 | 2.80 | 3.40 | 3.60 | 0.00 | - | 1 | 48 | 26.81% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | - | 21 | 37.60% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 64.16% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 10.10 | 11.30 | 0.00 | - | 28 | 28 | 61.33% |
