Deutsche Märkte schließen in 6 Stunden 50 Minuten
DAX
18.632,84 +134,90 (+0,73%) Euro Stoxx 50
5.018,93 +35,26 (+0,71%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,30 +2,50 (+0,11%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.907,66 +1.416,66 (+2,27%)
SM Energy Company (SM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00% |
| SM240621C00040000 | 2024-05-10 3:42PM EDT | 40.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 5.10 | 6.10 | 0.00 | - | 5 | 5 | 0.00% |
| SM240621C00045000 | 2024-05-31 3:29PM EDT | 45.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SM240621C00047500 | 2024-05-31 2:46PM EDT | 47.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SM240621C00050000 | 2024-05-31 3:34PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SM240621C00052500 | 2024-05-30 10:26AM EDT | 52.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM240621C00055000 | 2024-05-31 1:35PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SM240621C00057500 | 2024-05-14 11:39AM EDT | 57.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SM240621C00060000 | 2024-05-28 2:39PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 89.55% |
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 | 117.77% |
| SM240621P00037500 | 2024-05-15 1:00PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SM240621P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SM240621P00042500 | 2024-05-29 10:38AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SM240621P00045000 | 2024-05-31 3:37PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SM240621P00047500 | 2024-05-31 12:11PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SM240621P00050000 | 2024-05-31 3:16PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SM240621P00052500 | 2024-05-29 3:09PM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | - | 21 | 67.04% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 57.23% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 10.10 | 11.30 | 0.00 | - | 28 | 28 | 86.62% |
