Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.858,30 +1.426,28 (+2,18%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240517C00025000 | 2024-03-21 3:10PM EDT | 25.00 | 29.62 | 23.90 | 25.95 | 0.00 | - | 1 | 1 | 1,136.33% |
| SLB240517C00027500 | 2024-05-01 12:17PM EDT | 27.50 | 19.70 | 21.00 | 21.15 | 0.00 | - | 4 | 5 | 512.50% |
| SLB240517C00030000 | 2024-05-01 2:56PM EDT | 30.00 | 17.50 | 18.45 | 18.65 | 0.00 | - | 2 | 22 | 443.75% |
| SLB240517C00032500 | 2024-04-10 10:16AM EDT | 32.50 | 21.85 | 15.90 | 18.00 | 0.00 | - | 15 | 16 | 669.53% |
| SLB240517C00035000 | 2024-04-29 11:36AM EDT | 35.00 | 13.40 | 13.45 | 13.65 | -0.70 | -4.96% | 1 | 34 | 315.63% |
| SLB240517C00037500 | 2024-05-06 12:32PM EDT | 37.50 | 10.85 | 10.90 | 11.15 | 0.00 | - | 2 | 41 | 257.81% |
| SLB240517C00038000 | 2024-05-06 12:32PM EDT | 38.00 | 10.35 | 10.45 | 10.65 | 0.00 | - | 6 | 35 | 246.88% |
| SLB240517C00039000 | 2024-05-02 9:37AM EDT | 39.00 | 8.80 | 9.05 | 10.80 | 0.00 | - | - | 1 | 323.44% |
| SLB240517C00040000 | 2024-05-17 11:38AM EDT | 40.00 | 8.33 | 8.50 | 8.65 | -0.42 | -4.80% | 5 | 131 | 201.56% |
| SLB240517C00041000 | 2024-04-30 11:45AM EDT | 41.00 | 7.80 | 7.45 | 7.65 | 0.00 | - | - | 53 | 179.69% |
| SLB240517C00042000 | 2024-04-25 11:37AM EDT | 42.00 | 7.35 | 6.50 | 6.65 | 0.00 | - | - | 19 | 158.59% |
| SLB240517C00042500 | 2024-04-18 11:42AM EDT | 42.50 | 9.35 | 5.95 | 7.35 | 0.00 | - | 47 | 215 | 265.04% |
| SLB240517C00044000 | 2024-05-01 2:38PM EDT | 44.00 | 3.50 | 4.45 | 5.40 | 0.00 | - | 5 | 25 | 181.25% |
| SLB240517C00045000 | 2024-05-17 2:43PM EDT | 45.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 8 | 389 | 108.98% |
| SLB240517C00045500 | 2024-05-15 2:49PM EDT | 45.50 | 2.89 | 2.59 | 3.95 | 0.00 | - | 23 | 19 | 111.72% |
| SLB240517C00046000 | 2024-05-08 3:47PM EDT | 46.00 | 2.18 | 1.79 | 2.74 | 0.00 | - | 5 | 68 | 92.97% |
| SLB240517C00046500 | 2024-05-17 2:39PM EDT | 46.50 | 2.10 | 1.52 | 2.27 | +0.10 | +5.00% | 1 | 19 | 84.96% |
| SLB240517C00047000 | 2024-05-15 10:36AM EDT | 47.00 | 0.98 | 1.40 | 2.17 | 0.00 | - | 55 | 134 | 73.24% |
| SLB240517C00047500 | 2024-05-17 3:58PM EDT | 47.50 | 0.98 | 1.00 | 1.23 | +0.21 | +27.27% | 401 | 1,335 | 50.78% |
| SLB240517C00048000 | 2024-05-17 3:58PM EDT | 48.00 | 0.40 | 0.45 | 0.86 | -0.10 | -20.00% | 422 | 847 | 50.78% |
| SLB240517C00048500 | 2024-05-17 3:59PM EDT | 48.50 | 0.13 | 0.05 | 0.13 | -0.10 | -43.48% | 364 | 1,053 | 7.62% |
| SLB240517C00049000 | 2024-05-17 3:46PM EDT | 49.00 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 293 | 1,555 | 36.33% |
| SLB240517C00049500 | 2024-05-17 3:41PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 560 | 3,267 | 21.09% |
| SLB240517C00050000 | 2024-05-17 3:42PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 152 | 6,456 | 37.11% |
| SLB240517C00051000 | 2024-05-17 3:52PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,732 | 46.09% |
| SLB240517C00052000 | 2024-05-16 1:37PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 351 | 60.94% |
| SLB240517C00052500 | 2024-05-17 12:35PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 4,536 | 62.50% |
| SLB240517C00053000 | 2024-05-14 10:23AM EDT | 53.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 824 | 148.44% |
| SLB240517C00054000 | 2024-05-15 9:39AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 375 | 93.75% |
| SLB240517C00055000 | 2024-05-17 3:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 18,763 | 93.75% |
| SLB240517C00056000 | 2024-04-23 12:52PM EDT | 56.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | - | 13 | 208.59% |
| SLB240517C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 2 | 227.34% |
| SLB240517C00057500 | 2024-05-16 1:26PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 6,024 | 140.63% |
| SLB240517C00058000 | 2024-05-13 3:25PM EDT | 58.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 26 | 26 | 220.31% |
| SLB240517C00059000 | 2024-05-08 3:12PM EDT | 59.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 1 | 260.94% |
| SLB240517C00060000 | 2024-05-17 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,560 | 150.00% |
| SLB240517C00061000 | 2024-05-09 3:56PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 17 | 181.25% |
| SLB240517C00062500 | 2024-05-15 2:46PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 978 | 190.63% |
| SLB240517C00065000 | 2024-05-16 3:36PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,138 | 240.63% |
| SLB240517C00067500 | 2024-04-23 10:48AM EDT | 67.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 3,782 | 390.23% |
| SLB240517C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 503 | 318.75% |
| SLB240517C00075000 | 2024-04-19 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 1,713 | 318.75% |
| SLB240517C00080000 | 2024-05-17 3:11PM EDT | 80.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 189 | 456.25% |
| SLB240517C00085000 | 2024-03-28 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 44 | 57 | 600.00% |
| SLB240517C00090000 | 2024-03-28 11:31AM EDT | 90.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 12 | 26 | 639.06% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240517P00025000 | 2024-03-28 1:34PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 814.84% |
| SLB240517P00027500 | 2024-01-17 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.66 | 0.00 | - | 2 | 102 | 694.53% |
| SLB240517P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 63 | 564.06% |
| SLB240517P00032500 | 2024-05-01 12:32PM EDT | 32.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 12 | 484.38% |
| SLB240517P00035000 | 2024-03-08 3:54PM EDT | 35.00 | 0.13 | 0.00 | 1.22 | 0.00 | - | 2 | 37 | 517.97% |
| SLB240517P00037500 | 2024-05-09 10:15AM EDT | 37.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 152 | 344.53% |
| SLB240517P00040000 | 2024-05-16 3:57PM EDT | 40.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 2,305 | 224.22% |
| SLB240517P00041000 | 2024-05-14 11:15AM EDT | 41.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 54 | 74 | 239.06% |
| SLB240517P00042000 | 2024-05-13 11:16AM EDT | 42.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 13 | 13 | 264.45% |
| SLB240517P00042500 | 2024-05-16 11:16AM EDT | 42.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 210 | 3,948 | 167.97% |
| SLB240517P00043000 | 2024-05-15 2:41PM EDT | 43.00 | 0.22 | 0.00 | 0.52 | 0.00 | - | 5 | 6 | 194.53% |
| SLB240517P00044000 | 2024-05-14 3:32PM EDT | 44.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 15 | 203 | 167.19% |
| SLB240517P00044500 | 2024-04-29 9:47AM EDT | 44.50 | 0.07 | 0.00 | 0.52 | 0.00 | - | - | 1 | 153.52% |
| SLB240517P00045000 | 2024-05-17 1:41PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,432 | 62.50% |
| SLB240517P00045500 | 2024-05-16 12:15PM EDT | 45.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 140 | 80.47% |
| SLB240517P00046000 | 2024-05-17 10:11AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 932 | 51.56% |
| SLB240517P00046500 | 2024-05-17 10:25AM EDT | 46.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 101 | 91 | 52.34% |
| SLB240517P00047000 | 2024-05-17 1:23PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 1,237 | 34.38% |
| SLB240517P00047500 | 2024-05-17 3:31PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 238 | 3,357 | 28.52% |
| SLB240517P00048000 | 2024-05-17 2:32PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 244 | 1,671 | 19.92% |
| SLB240517P00048500 | 2024-05-17 3:34PM EDT | 48.50 | 0.02 | 0.00 | 0.04 | -0.28 | -93.33% | 494 | 1,531 | 7.62% |
| SLB240517P00049000 | 2024-05-17 3:58PM EDT | 49.00 | 0.75 | 0.30 | 0.65 | +0.10 | +15.38% | 112 | 843 | 40.63% |
| SLB240517P00049500 | 2024-05-16 12:29PM EDT | 49.50 | 1.10 | 0.69 | 1.02 | 0.00 | - | 2 | 284 | 40.63% |
| SLB240517P00050000 | 2024-05-17 3:59PM EDT | 50.00 | 1.45 | 1.31 | 1.63 | -0.05 | -3.33% | 125 | 25,502 | 69.53% |
| SLB240517P00051000 | 2024-05-17 11:18AM EDT | 51.00 | 2.48 | 1.28 | 2.60 | 0.00 | - | 3 | 60 | 90.63% |
| SLB240517P00052000 | 2024-05-15 3:03PM EDT | 52.00 | 3.75 | 2.30 | 3.60 | 0.00 | - | 59 | 22 | 113.67% |
| SLB240517P00052500 | 2024-05-17 11:28AM EDT | 52.50 | 4.06 | 2.96 | 4.05 | -0.19 | -4.47% | 2 | 202 | 114.45% |
| SLB240517P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 5.75 | 2.98 | 4.55 | 0.00 | - | 213 | 8 | 124.61% |
| SLB240517P00055000 | 2024-05-17 10:06AM EDT | 55.00 | 6.55 | 5.65 | 6.55 | -0.05 | -0.76% | 2 | 97 | 161.72% |
| SLB240517P00056000 | 2024-05-10 11:26AM EDT | 56.00 | 7.35 | 7.00 | 7.60 | 0.00 | - | - | 0 | 192.97% |
| SLB240517P00057000 | 2024-05-10 11:26AM EDT | 57.00 | 8.35 | 6.40 | 9.95 | 0.00 | - | 2 | 0 | 415.63% |
| SLB240517P00057500 | 2024-05-10 11:26AM EDT | 57.50 | 8.85 | 7.50 | 11.00 | 0.00 | - | 19 | 15 | 253.52% |
| SLB240517P00058000 | 2024-05-10 11:26AM EDT | 58.00 | 9.35 | 8.35 | 9.60 | 0.00 | - | - | 0 | 227.34% |
| SLB240517P00060000 | 2024-05-15 3:20PM EDT | 60.00 | 11.75 | 11.35 | 11.55 | 0.00 | - | 14 | 8 | 195.31% |
| SLB240517P00062000 | 2024-04-24 2:06PM EDT | 62.00 | 13.30 | 12.75 | 13.55 | 0.00 | - | - | 0 | 272.66% |
| SLB240517P00062500 | 2024-05-10 12:07PM EDT | 62.50 | 14.10 | 13.45 | 14.05 | 0.00 | - | 1 | 0 | 279.69% |
| SLB240517P00065000 | 2024-05-08 10:22AM EDT | 65.00 | 17.15 | 15.00 | 18.00 | 0.00 | - | 86 | 0 | 289.84% |
| SLB240517P00067500 | 2024-05-08 10:22AM EDT | 67.50 | 19.65 | 17.50 | 19.05 | 0.00 | - | 1 | 0 | 345.31% |
| SLB240517P00070000 | 2024-04-17 12:59PM EDT | 70.00 | 18.90 | 19.90 | 22.55 | 0.00 | - | 11 | 0 | 606.45% |
| SLB240517P00090000 | 2023-12-19 2:07PM EDT | 90.00 | 37.10 | 39.35 | 43.35 | 0.00 | - | - | 0 | 992.97% |
© 2024 Yahoo. Todos os direitos reservados.