Mercado fechará em 19 mins
BOVESPA
120.177,04 +546,60 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.331,14 +94,68 (+0,18%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.888,81 +495,86 (+0,77%)
Schlumberger Limited (SLB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240719C00025000 | 2024-06-06 11:45AM EDT | 25.00 | 18.30 | 18.60 | 20.90 | 0.00 | - | - | 1 | 126.56% |
| SLB240719C00027500 | 2024-06-10 10:02AM EDT | 27.50 | 16.85 | 16.40 | 18.10 | 0.00 | - | 42 | 40 | 108.59% |
| SLB240719C00030000 | 2024-06-10 9:40AM EDT | 30.00 | 14.30 | 14.55 | 14.75 | 0.00 | - | 1 | 9 | 84.47% |
| SLB240719C00032500 | 2024-06-04 12:22PM EDT | 32.50 | 10.65 | 12.00 | 12.25 | 0.00 | - | 10 | 14 | 68.16% |
| SLB240719C00035000 | 2024-06-10 9:56AM EDT | 35.00 | 9.50 | 9.55 | 11.80 | 0.00 | - | 21 | 55 | 97.17% |
| SLB240719C00037500 | 2024-06-10 11:31AM EDT | 37.50 | 7.52 | 7.10 | 7.35 | 0.00 | - | 1 | 22 | 52.15% |
| SLB240719C00040000 | 2024-06-18 3:11PM EDT | 40.00 | 4.88 | 4.75 | 5.00 | +0.88 | +22.00% | 75 | 224 | 42.09% |
| SLB240719C00042500 | 2024-06-18 3:50PM EDT | 42.50 | 2.80 | 2.71 | 2.90 | +0.50 | +21.74% | 132 | 790 | 34.91% |
| SLB240719C00045000 | 2024-06-18 3:58PM EDT | 45.00 | 1.27 | 1.27 | 1.29 | +0.30 | +30.93% | 914 | 10,705 | 29.88% |
| SLB240719C00047500 | 2024-06-18 3:37PM EDT | 47.50 | 0.51 | 0.47 | 0.50 | +0.17 | +50.00% | 271 | 4,238 | 29.59% |
| SLB240719C00050000 | 2024-06-18 3:13PM EDT | 50.00 | 0.18 | 0.17 | 0.19 | +0.07 | +63.64% | 230 | 3,671 | 30.96% |
| SLB240719C00052500 | 2024-06-18 3:52PM EDT | 52.50 | 0.07 | 0.07 | 0.10 | +0.03 | +75.00% | 429 | 3,612 | 34.57% |
| SLB240719C00055000 | 2024-06-18 11:10AM EDT | 55.00 | 0.07 | 0.00 | 0.07 | +0.04 | +133.33% | 42 | 1,216 | 39.45% |
| SLB240719C00057500 | 2024-06-13 3:54PM EDT | 57.50 | 0.10 | 0.01 | 0.22 | 0.00 | - | 3 | 907 | 50.10% |
| SLB240719C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 1,381 | 50.78% |
| SLB240719C00062500 | 2024-06-07 11:09AM EDT | 62.50 | 0.22 | 0.01 | 0.70 | 0.00 | - | 2 | 285 | 78.32% |
| SLB240719C00065000 | 2024-05-22 11:23AM EDT | 65.00 | 0.01 | 0.01 | 0.70 | 0.00 | - | 2 | 169 | 84.86% |
| SLB240719C00070000 | 2024-05-22 1:31PM EDT | 70.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 4 | 32 | 72.27% |
| SLB240719C00075000 | 2024-04-10 1:35PM EDT | 75.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 122.27% |
| SLB240719C00080000 | 2024-04-08 3:24PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 0 | 106.06% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240719P00027500 | 2024-01-17 4:54PM EDT | 27.50 | 0.16 | 0.01 | 1.31 | 0.00 | - | - | 0 | 131.15% |
| SLB240719P00030000 | 2024-06-10 2:13PM EDT | 30.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 2 | 19 | 95.12% |
| SLB240719P00032500 | 2024-06-07 3:43PM EDT | 32.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 51.95% |
| SLB240719P00035000 | 2024-06-18 12:24PM EDT | 35.00 | 0.26 | 0.00 | 0.06 | +0.15 | +136.36% | 1 | 56 | 43.75% |
| SLB240719P00037500 | 2024-06-17 12:22PM EDT | 37.50 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 670 | 34.77% |
| SLB240719P00040000 | 2024-06-18 2:26PM EDT | 40.00 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 25 | 2,299 | 29.40% |
| SLB240719P00042500 | 2024-06-18 3:22PM EDT | 42.50 | 0.59 | 0.57 | 0.59 | -0.21 | -26.25% | 512 | 6,073 | 26.56% |
| SLB240719P00045000 | 2024-06-18 3:50PM EDT | 45.00 | 1.55 | 1.57 | 1.63 | -0.50 | -24.39% | 537 | 9,131 | 25.61% |
| SLB240719P00047500 | 2024-06-18 3:32PM EDT | 47.50 | 3.24 | 2.90 | 3.40 | -1.16 | -26.36% | 12 | 2,511 | 25.34% |
| SLB240719P00050000 | 2024-06-18 2:57PM EDT | 50.00 | 5.47 | 5.50 | 6.00 | -1.66 | -23.28% | 1 | 88 | 39.80% |
| SLB240719P00052500 | 2024-06-14 12:05PM EDT | 52.50 | 9.65 | 7.95 | 8.15 | 0.00 | - | 15 | 0 | 33.99% |
| SLB240719P00055000 | 2024-06-12 2:49PM EDT | 55.00 | 10.20 | 10.40 | 10.65 | 0.00 | - | 2 | 0 | 41.21% |
| SLB240719P00057500 | 2024-06-14 11:59AM EDT | 57.50 | 14.65 | 12.90 | 13.15 | 0.00 | - | 10 | 7 | 48.05% |
| SLB240719P00060000 | 2024-06-17 1:35PM EDT | 60.00 | 16.41 | 15.40 | 15.65 | 0.00 | - | 1 | 3 | 54.30% |
| SLB240719P00062500 | 2024-04-04 11:47AM EDT | 62.50 | 8.20 | 14.75 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| SLB240719P00065000 | 2024-03-22 2:06PM EDT | 65.00 | 11.25 | 14.90 | 16.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.