Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
38.637,91 +563,93 (+1,48%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.187,23 +1.161,03 (+2,04%) CMC Crypto 200
1.351,43 +51,33 (+3,95%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Southwestern Energy Company (SWN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00001000 | 2024-05-08 3:35PM EDT | 1.00 | 6.25 | 4.20 | 8.40 | 0.00 | - | 7 | 20 | 0.00% |
| SWN240517C00002000 | 2024-05-08 3:33PM EDT | 2.00 | 5.25 | 5.15 | 5.60 | 0.00 | - | 2 | 10 | 543.75% |
| SWN240517C00002500 | 2024-05-02 3:21PM EDT | 2.50 | 4.74 | 4.70 | 4.90 | 0.00 | - | - | 3 | 489.06% |
| SWN240517C00003000 | 2024-05-02 3:22PM EDT | 3.00 | 4.25 | 4.15 | 5.00 | 0.00 | - | - | 3 | 559.38% |
| SWN240517C00003500 | 2024-05-02 3:22PM EDT | 3.50 | 3.75 | 3.65 | 4.85 | 0.00 | - | - | 1 | 576.56% |
| SWN240517C00004000 | 2024-05-01 3:47PM EDT | 4.00 | 3.42 | 3.20 | 4.40 | 0.00 | - | 8 | 2 | 518.75% |
| SWN240517C00005000 | 2024-05-07 10:21AM EDT | 5.00 | 1.95 | 2.13 | 2.45 | 0.00 | - | 1 | 4 | 232.03% |
| SWN240517C00006000 | 2024-05-07 9:39AM EDT | 6.00 | 1.39 | 0.00 | 1.57 | 0.00 | - | 8 | 24 | 189.06% |
| SWN240517C00006500 | 2024-05-07 2:16PM EDT | 6.50 | 0.98 | 0.00 | 1.07 | +0.98 | - | - | 1 | 141.80% |
| SWN240517C00007000 | 2024-05-06 3:26PM EDT | 7.00 | 0.32 | 0.21 | 0.75 | 0.00 | - | 30 | 538 | 71.09% |
| SWN240517C00007500 | 2024-05-08 3:43PM EDT | 7.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 112 | 33.20% |
| SWN240517C00008000 | 2024-05-07 9:30AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 1,655 | 44.53% |
| SWN240517C00009000 | 2024-04-08 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 209.38% |
| SWN240517C00010000 | 2024-04-12 3:49PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 121.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517P00005000 | 2024-05-03 11:20AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| SWN240517P00006000 | 2024-04-12 2:41PM EDT | 6.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 64 | 159.38% |
| SWN240517P00007000 | 2024-05-07 2:55PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 482 | 30.86% |
| SWN240517P00007500 | 2024-05-07 2:21PM EDT | 7.50 | 0.14 | 0.00 | 0.72 | 0.00 | - | 1 | 546 | 57.81% |
| SWN240517P00008000 | 2024-05-06 10:27AM EDT | 8.00 | 0.60 | 0.00 | 2.79 | 0.00 | - | 15 | 100 | 225.00% |
