Deutsche Märkte schließen in 12 Minuten
DAX
18.739,53 -33,32 (-0,18%) Euro Stoxx 50
5.077,96 -7,12 (-0,14%) Dow Jones 30
39.564,63 +51,79 (+0,13%) Gold
2.343,50 -31,50 (-1,33%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
58.276,00 +1.590,45 (+2,81%)
Southwestern Energy Company (SWN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00001000 | 2024-05-10 2:30PM EDT | 1.00 | 7.14 | 4.10 | 8.30 | 0.00 | - | 4 | 21 | 0.00% |
| SWN240517C00002000 | 2024-05-10 2:36PM EDT | 2.00 | 5.15 | 5.15 | 5.30 | 0.00 | - | 4 | 14 | 606.25% |
| SWN240517C00002500 | 2024-05-02 3:21PM EDT | 2.50 | 4.74 | 4.65 | 4.80 | 0.00 | - | - | 3 | 506.25% |
| SWN240517C00003000 | 2024-05-02 3:22PM EDT | 3.00 | 4.25 | 4.15 | 4.95 | 0.00 | - | - | 3 | 723.44% |
| SWN240517C00003500 | 2024-05-02 3:22PM EDT | 3.50 | 3.75 | 3.25 | 4.20 | 0.00 | - | - | 1 | 723.44% |
| SWN240517C00004000 | 2024-05-01 3:47PM EDT | 4.00 | 3.42 | 1.17 | 3.50 | 0.00 | - | 8 | 2 | 492.19% |
| SWN240517C00005000 | 2024-05-07 10:21AM EDT | 5.00 | 1.95 | 1.06 | 2.52 | 0.00 | - | 1 | 4 | 358.59% |
| SWN240517C00006000 | 2024-05-07 9:39AM EDT | 6.00 | 1.39 | 1.25 | 1.49 | 0.00 | - | 1 | 24 | 163.28% |
| SWN240517C00006500 | 2024-05-07 2:16PM EDT | 6.50 | 0.98 | 0.00 | 0.92 | 0.00 | - | - | 1 | 135.16% |
| SWN240517C00007000 | 2024-05-13 10:30AM EDT | 7.00 | 0.47 | 0.20 | 0.30 | +0.27 | +135.00% | 16 | 538 | 37.50% |
| SWN240517C00007500 | 2024-05-13 9:50AM EDT | 7.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 114 | 21.88% |
| SWN240517C00008000 | 2024-05-13 10:08AM EDT | 8.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 1,653 | 50.00% |
| SWN240517C00009000 | 2024-04-08 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 269.53% |
| SWN240517C00010000 | 2024-04-12 3:49PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 156.25% |
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 | 143.75% |
| SWN240517P00006000 | 2024-04-12 2:41PM EDT | 6.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 5 | 64 | 375.00% |
| SWN240517P00007000 | 2024-05-07 2:55PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 482 | 30.47% |
| SWN240517P00007500 | 2024-05-07 2:21PM EDT | 7.50 | 0.14 | 0.25 | 0.75 | 0.00 | - | 311 | 546 | 107.81% |
| SWN240517P00008000 | 2024-05-06 10:27AM EDT | 8.00 | 0.60 | 0.60 | 2.89 | 0.00 | - | 15 | 100 | 381.25% |
