Deutsche Märkte schließen in 6 Stunden 16 Minuten
DAX
18.669,85 +171,91 (+0,93%) Euro Stoxx 50
5.026,83 +43,16 (+0,87%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.346,00 +0,20 (+0,01%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.707,14 +1.239,90 (+1,98%)
SM Energy Company (SM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 117.33% |
| SM250117C00020000 | 2024-04-04 12:27PM EDT | 20.00 | 33.00 | 29.10 | 32.60 | 0.00 | - | 20 | 50 | 73.14% |
| SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2024-05-06 11:22AM EDT | 25.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| SM250117C00030000 | 2024-02-23 11:42AM EDT | 30.00 | 13.90 | 20.00 | 20.50 | 0.00 | - | 1 | 36 | 31.64% |
| SM250117C00032500 | 2024-01-29 4:25PM EDT | 32.50 | 9.20 | 13.20 | 13.50 | 0.00 | - | 11 | 13 | 0.00% |
| SM250117C00035000 | 2024-04-25 10:58AM EDT | 35.00 | 17.00 | 14.60 | 15.10 | 0.00 | - | 10 | 192 | 0.00% |
| SM250117C00037500 | 2024-05-20 1:17PM EDT | 37.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SM250117C00040000 | 2024-04-17 9:59AM EDT | 40.00 | 13.65 | 9.90 | 13.60 | 0.00 | - | 1 | 244 | 51.07% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 42.50 | 12.80 | 10.80 | 11.10 | 0.00 | - | 2 | 93 | 43.65% |
| SM250117C00045000 | 2024-05-31 1:24PM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SM250117C00047500 | 2024-05-03 9:54AM EDT | 47.50 | 8.18 | 7.60 | 7.80 | 0.00 | - | 5 | 209 | 40.41% |
| SM250117C00050000 | 2024-05-31 2:43PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SM250117C00052500 | 2024-05-21 2:19PM EDT | 52.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SM250117C00055000 | 2024-05-31 11:15AM EDT | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SM250117C00057500 | 2024-05-31 10:08AM EDT | 57.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SM250117C00060000 | 2024-05-31 3:43PM EDT | 60.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SM250117C00065000 | 2024-05-10 12:56PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM250117C00070000 | 2024-05-30 2:24PM EDT | 70.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SM250117C00075000 | 2024-05-14 12:48PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 153.66% |
| SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 114.26% |
| SM250117P00020000 | 2024-03-01 11:28AM EDT | 20.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 317 | 84.38% |
| SM250117P00022500 | 2023-10-11 10:53AM EDT | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 84.42% |
| SM250117P00025000 | 2024-04-15 12:28PM EDT | 25.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 239 | 57.52% |
| SM250117P00027500 | 2024-04-05 3:50PM EDT | 27.50 | 0.45 | 0.35 | 1.65 | 0.00 | - | 1 | 20 | 63.18% |
| SM250117P00030000 | 2024-05-30 12:47PM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SM250117P00032500 | 2024-05-24 2:04PM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SM250117P00035000 | 2024-05-23 2:27PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SM250117P00037500 | 2024-05-30 2:00PM EDT | 37.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM250117P00040000 | 2024-05-06 2:54PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SM250117P00042500 | 2024-05-28 9:30AM EDT | 42.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM250117P00045000 | 2024-05-16 10:58AM EDT | 45.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SM250117P00047500 | 2024-05-14 12:48PM EDT | 47.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SM250117P00050000 | 2024-05-07 2:11PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SM250117P00052500 | 2024-05-07 2:14PM EDT | 52.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 55.00 | 7.40 | 7.90 | 8.40 | 0.00 | - | 8 | 16 | 35.16% |
| SM250117P00057500 | 2024-05-29 10:12AM EDT | 57.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM250117P00060000 | 2024-05-29 9:59AM EDT | 60.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM250117P00065000 | 2024-05-07 12:50PM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SM250117P00070000 | 2024-04-17 10:14AM EDT | 70.00 | 20.00 | 19.60 | 22.80 | 0.00 | - | 1 | 5 | 54.27% |
