Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.325,80 +1.164,01 (+2,04%) CMC Crypto 200
1.351,53 +51,43 (+3,96%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240621C00001000 | 2024-05-03 3:53PM EDT | 1.00 | 6.05 | 4.20 | 8.40 | 0.00 | - | 4 | 3 | 0.00% |
| SWN240621C00002000 | 2024-02-22 10:43AM EDT | 2.00 | 5.10 | 4.85 | 5.75 | 0.00 | - | 1 | 11 | 407.42% |
| SWN240621C00003000 | 2024-05-03 3:52PM EDT | 3.00 | 4.09 | 4.20 | 4.40 | 0.00 | - | 6 | 15 | 178.13% |
| SWN240621C00004000 | 2024-01-22 3:13PM EDT | 4.00 | 2.49 | 3.05 | 3.30 | 0.00 | - | 2 | 7 | 0.00% |
| SWN240621C00005000 | 2024-04-12 1:00PM EDT | 5.00 | 2.50 | 1.87 | 2.62 | 0.00 | - | 1 | 23 | 133.20% |
| SWN240621C00006000 | 2024-05-08 9:46AM EDT | 6.00 | 1.32 | 1.06 | 1.83 | 0.00 | - | 1 | 769 | 62.11% |
| SWN240621C00007000 | 2024-05-09 1:57PM EDT | 7.00 | 0.48 | 0.35 | 0.49 | -0.08 | -14.29% | 32 | 9,817 | 31.64% |
| SWN240621C00008000 | 2024-05-09 3:36PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 11,050 | 21.49% |
| SWN240621C00009000 | 2024-05-07 1:45PM EDT | 9.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 558 | 44.53% |
| SWN240621C00010000 | 2024-05-07 1:39PM EDT | 10.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 108 | 65.23% |
| SWN240621C00011000 | 2023-11-29 10:59AM EDT | 11.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | - | 30 | 110.35% |
| SWN240621C00012000 | 2024-01-05 11:31AM EDT | 12.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 90 | 0 | 77.34% |
| SWN240621C00014000 | 2024-03-21 2:57PM EDT | 14.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 168.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240621P00003000 | 2023-12-26 10:35AM EDT | 3.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 150.00% |
| SWN240621P00004000 | 2023-12-18 2:43PM EDT | 4.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 109.38% |
| SWN240621P00005000 | 2024-05-03 11:20AM EDT | 5.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 3 | 529 | 62.50% |
| SWN240621P00006000 | 2024-04-16 10:34AM EDT | 6.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 23 | 6,099 | 71.09% |
| SWN240621P00007000 | 2024-05-09 3:37PM EDT | 7.00 | 0.10 | 0.06 | 0.12 | +0.04 | +66.67% | 1 | 1,349 | 25.00% |
| SWN240621P00008000 | 2024-05-07 2:52PM EDT | 8.00 | 0.60 | 0.64 | 0.78 | 0.00 | - | 6 | 1,263 | 31.06% |
| SWN240621P00009000 | 2024-05-01 10:12AM EDT | 9.00 | 1.75 | 0.10 | 3.80 | 0.00 | - | 4 | 4 | 76.76% |
