Mercado abrirá em 5 h 54 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,43 +0,43 (+0,54%) OURO
2.322,80 +11,80 (+0,51%) Bitcoin USD
57.637,42 -1.655,92 (-2,79%)
Schlumberger Limited (SLB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503C00030000 | 2024-04-26 9:56AM EDT | 30.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SLB240503C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLB240503C00046500 | 2024-05-01 3:34PM EDT | 46.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SLB240503C00047000 | 2024-05-01 3:43PM EDT | 47.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| SLB240503C00047500 | 2024-05-01 2:55PM EDT | 47.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| SLB240503C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| SLB240503C00048500 | 2024-05-01 3:49PM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SLB240503C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SLB240503C00049500 | 2024-05-01 3:42PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| SLB240503C00050000 | 2024-05-01 3:38PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| SLB240503C00051000 | 2024-05-01 2:42PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| SLB240503C00052000 | 2024-05-01 10:17AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLB240503C00053000 | 2024-04-30 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 221.88% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLB240503P00045000 | 2024-05-01 12:56PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SLB240503P00045500 | 2024-05-01 2:44PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SLB240503P00046000 | 2024-05-01 3:21PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SLB240503P00046500 | 2024-05-01 3:58PM EDT | 46.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SLB240503P00047000 | 2024-05-01 3:54PM EDT | 47.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| SLB240503P00047500 | 2024-05-01 3:31PM EDT | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SLB240503P00048000 | 2024-05-01 3:55PM EDT | 48.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| SLB240503P00048500 | 2024-05-01 2:10PM EDT | 48.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SLB240503P00049000 | 2024-05-01 3:55PM EDT | 49.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SLB240503P00049500 | 2024-05-01 2:48PM EDT | 49.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLB240503P00050000 | 2024-05-01 2:21PM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SLB240503P00051000 | 2024-05-01 3:49PM EDT | 51.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SLB240503P00052000 | 2024-05-01 3:43PM EDT | 52.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SLB240503P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SLB240503P00056000 | 2024-05-01 3:49PM EDT | 56.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLB240503P00058000 | 2024-05-01 3:43PM EDT | 58.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.