Deutsche Märkte öffnen in 1 Stunde 45 Minute
Nikkei 225
38.200,50 +126,52 (+0,33%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.321,89 +1.216,09 (+2,13%) CMC Crypto 200
1.352,38 +52,28 (+4,02%) 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. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117C00003000 | 2024-05-01 11:44AM EDT | 3.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWN250117C00004000 | 2024-05-06 1:43PM EDT | 4.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWN250117C00005000 | 2024-05-06 10:03AM EDT | 5.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWN250117C00006000 | 2024-04-30 2:18PM EDT | 6.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWN250117C00007000 | 2024-05-09 3:26PM EDT | 7.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SWN250117C00008000 | 2024-05-07 10:13AM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SWN250117C00009000 | 2024-05-08 9:38AM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SWN250117C00010000 | 2024-05-08 10:21AM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SWN250117C00011000 | 2024-05-02 9:31AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWN250117C00012000 | 2024-05-03 1:29PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWN250117C00015000 | 2024-05-03 3:50PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117P00003000 | 2024-04-05 1:37PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,601 | 75.39% |
| SWN250117P00005000 | 2024-05-09 10:33AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SWN250117P00006000 | 2024-05-06 1:46PM EDT | 6.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SWN250117P00007000 | 2024-05-08 12:58PM EDT | 7.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SWN250117P00008000 | 2024-05-06 1:46PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SWN250117P00010000 | 2024-04-26 2:10PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWN250117P00011000 | 2024-04-26 2:10PM EDT | 11.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWN250117P00012000 | 2023-02-21 10:36AM EDT | 12.00 | 7.04 | 6.95 | 7.30 | 0.00 | - | 3 | 0 | 148.54% |
| SWN250117P00015000 | 2023-08-16 1:34PM EDT | 15.00 | 8.50 | 8.10 | 9.00 | 0.00 | - | 6 | 0 | 98.73% |
