Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.851,98 +45,21 (+0,11%) Bitcoin EUR
64.166,50 +1.035,25 (+1,64%) CMC Crypto 200
1.514,08 +25,54 (+1,71%) Nasdaq Compositive
16.802,12 +7,24 (+0,04%) S&P 500
5.314,46 +6,33 (+0,12%)
SM Energy Company (SM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Strike:50.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00050000 | 2024-05-21 2:03PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.60 | +0.05 | +3.33% | 24 | 207 | 30.40% |
| SM240719C00050000 | 2024-05-17 12:56PM EDT | 2024-07-19 | 1.90 | 2.20 | 2.35 | 0.00 | - | 20 | 284 | 31.54% |
| SM240816C00050000 | 2024-05-21 1:27PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.20 | -1.10 | -25.58% | 34 | 190 | 34.79% |
| SM241115C00050000 | 2024-05-21 1:56PM EDT | 2024-11-15 | 5.12 | 4.90 | 5.60 | +0.40 | +8.47% | 1 | 2 | 41.77% |
| SM241220C00050000 | 2024-04-30 12:10PM EDT | 2024-12-20 | 6.20 | 5.40 | 5.60 | 0.00 | - | 1 | 225 | 38.21% |
| SM250117C00050000 | 2024-05-21 11:49AM EDT | 2025-01-17 | 6.02 | 5.80 | 6.00 | +0.22 | +3.79% | 130 | 284 | 38.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00050000 | 2024-05-21 1:29PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.80 | -0.10 | -5.26% | 8 | 172 | 27.15% |
| SM240719P00050000 | 2024-05-21 11:30AM EDT | 2024-07-19 | 2.05 | 2.30 | 2.40 | -0.85 | -29.31% | 20 | 351 | 27.32% |
| SM240816P00050000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 3.24 | 3.10 | 3.20 | 0.00 | - | 1 | 231 | 30.79% |
| SM241115P00050000 | 2024-04-22 9:56AM EDT | 2024-11-15 | 5.70 | 4.50 | 4.70 | 0.00 | - | - | 3 | 32.43% |
| SM241220P00050000 | 2024-04-30 10:38AM EDT | 2024-12-20 | 5.68 | 4.80 | 5.00 | 0.00 | - | 50 | 64 | 31.65% |
| SM250117P00050000 | 2024-05-07 2:11PM EDT | 2025-01-17 | 4.70 | 5.00 | 5.20 | 0.00 | - | 7 | 106 | 31.02% |
