Deutsche Märkte öffnen in 6 Stunden 51 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.616,54 -1.025,17 (-1,56%) CMC Crypto 200
1.526,32 +37,78 (+2,54%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
SM Energy Company (SM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 2024-06-21 | 7.90 | 5.90 | 7.90 | 0.00 | - | 5 | 5 | 59.18% |
| SM240719C00042500 | 2024-05-01 2:14PM EDT | 2024-07-19 | 6.10 | 7.60 | 8.00 | 0.00 | - | 5 | 15 | 44.87% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 2024-08-16 | 8.30 | 8.10 | 8.30 | 0.00 | - | 2 | 49 | 41.63% |
| SM241115C00042500 | 2024-05-21 9:58AM EDT | 2024-11-15 | 9.40 | 9.50 | 9.80 | -1.40 | -12.96% | 1 | 50 | 43.43% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 2024-12-20 | 13.10 | 9.80 | 10.00 | 0.00 | - | 19 | 61 | 41.33% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 2025-01-17 | 12.80 | 10.80 | 11.10 | 0.00 | - | 2 | 93 | 47.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00042500 | 2024-05-16 1:04PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.25 | 0.00 | - | 6 | 122 | 40.82% |
| SM240719P00042500 | 2024-05-15 10:46AM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 21 | 32.52% |
| SM240816P00042500 | 2024-05-03 12:05PM EDT | 2024-08-16 | 1.05 | 0.65 | 0.80 | 0.00 | - | 6 | 193 | 35.33% |
| SM241115P00042500 | 2024-05-16 12:57PM EDT | 2024-11-15 | 1.85 | 1.70 | 1.80 | 0.00 | - | 70 | 36 | 35.11% |
| SM241220P00042500 | 2024-03-25 2:31PM EDT | 2024-12-20 | 2.78 | 2.35 | 2.90 | 0.00 | - | 25 | 56 | 41.36% |
| SM250117P00042500 | 2024-05-17 9:56AM EDT | 2025-01-17 | 2.45 | 2.15 | 3.20 | 0.00 | - | 1 | 21 | 41.17% |
