Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.022,89 -1.264,92 (-2,10%)
Southwestern Energy Company (SWN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240503C00007000 | 2024-04-23 12:59PM EDT | 2024-05-03 | 0.42 | 0.54 | 1.54 | 0.00 | - | 2 | 5 | 153.13% |
| SWN240510C00007000 | 2024-04-17 3:10PM EDT | 2024-05-10 | 0.50 | 0.44 | 1.86 | 0.00 | - | 1 | 1 | 129.30% |
| SWN240517C00007000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 0.72 | 0.62 | 0.97 | +0.12 | +20.00% | 30 | 518 | 77.34% |
| SWN240531C00007000 | 2024-04-15 2:30PM EDT | 2024-05-31 | 0.77 | 0.46 | 1.99 | 0.00 | - | - | 5 | 90.82% |
| SWN240621C00007000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 0.84 | 0.80 | 0.91 | +0.06 | +7.69% | 9 | 9,824 | 41.21% |
| SWN240920C00007000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 1.02 | 0.79 | 1.07 | +0.27 | +36.00% | 2 | 702 | 35.25% |
| SWN250117C00007000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.23 | 1.15 | 1.30 | +0.10 | +8.85% | 234 | 28,190 | 36.13% |
| SWN260116C00007000 | 2024-04-22 11:27AM EDT | 2026-01-16 | 1.56 | 1.49 | 1.92 | 0.00 | - | 3 | 4,339 | 40.43% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240503P00007000 | 2024-04-24 10:08AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.15 | 0.00 | - | 72 | 122 | 75.78% |
| SWN240517P00007000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 346 | 40.63% |
| SWN240524P00007000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.27 | 0.00 | - | 168 | 208 | 68.36% |
| SWN240531P00007000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.78 | 0.00 | - | 30 | 70 | 76.56% |
| SWN240621P00007000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 21 | 1,246 | 30.08% |
| SWN240920P00007000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.25 | 0.00 | - | 5 | 344 | 28.61% |
| SWN250117P00007000 | 2024-04-26 10:37AM EDT | 2025-01-17 | 0.39 | 0.08 | 0.41 | -0.01 | -2.50% | 10 | 9,274 | 28.42% |
| SWN260116P00007000 | 2024-04-25 10:14AM EDT | 2026-01-16 | 0.75 | 0.56 | 1.58 | 0.00 | - | 6 | 931 | 50.64% |
