Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.150,18 -78,93 (-0,21%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Bitcoin EUR
57.083,71 +391,61 (+0,69%) CMC Crypto 200
1.271,92 -86,09 (-6,34%) Nasdaq Compositive
16.340,87 -5,43 (-0,03%) S&P 500
5.222,68 +8,60 (+0,16%)
Southwestern Energy Company (SWN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN241220C00004000 | 2024-05-01 2:29PM EDT | 4.00 | 3.14 | 2.90 | 3.35 | 0.00 | - | - | 3 | 66.80% |
| SWN241220C00007000 | 2024-05-10 10:50AM EDT | 7.00 | 0.70 | 0.66 | 0.79 | -0.06 | -7.89% | 1 | 3 | 31.93% |
| SWN241220C00008000 | 2024-05-10 2:16PM EDT | 8.00 | 0.30 | 0.00 | 0.37 | -0.02 | -6.25% | 50 | 52 | 30.18% |
| SWN241220C00009000 | 2024-04-30 1:45PM EDT | 9.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | - | 10 | 30.37% |
| SWN241220C00012000 | 2024-05-06 9:30AM EDT | 12.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | - | 5 | 50.78% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN241220P00005000 | 2024-05-06 9:33AM EDT | 5.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 80 | 37.31% |
| SWN241220P00006000 | 2024-05-03 10:14AM EDT | 6.00 | 0.18 | 0.11 | 0.67 | 0.00 | - | 20 | 60 | 57.42% |
| SWN241220P00007000 | 2024-05-10 12:07PM EDT | 7.00 | 0.41 | 0.00 | 0.58 | +0.01 | +2.50% | 1 | 72 | 30.08% |
| SWN241220P00008000 | 2024-04-29 10:54AM EDT | 8.00 | 0.70 | 0.65 | 1.20 | 0.00 | - | - | 60 | 30.18% |
| SWN241220P00009000 | 2024-05-02 3:36PM EDT | 9.00 | 1.78 | 1.66 | 2.70 | 0.00 | - | - | 10 | 65.53% |
| SWN241220P00010000 | 2024-04-29 10:55AM EDT | 10.00 | 2.32 | 1.71 | 2.95 | 0.00 | - | 64 | 0 | 34.77% |
| SWN241220P00011000 | 2024-04-26 2:36PM EDT | 11.00 | 3.19 | 2.52 | 3.95 | 0.00 | - | 4 | 0 | 41.21% |
| SWN241220P00012000 | 2024-04-26 2:05PM EDT | 12.00 | 4.36 | 3.95 | 4.95 | 0.00 | - | 4 | 0 | 46.88% |
| SWN241220P00014000 | 2024-04-26 2:05PM EDT | 14.00 | 6.34 | 6.40 | 7.10 | 0.00 | - | 4 | 0 | 69.14% |
