Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.219,15 -435,31 (-0,65%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117C00017500 | 2024-03-22 2:52PM EDT | 17.50 | 37.37 | 31.25 | 34.25 | 0.00 | - | 15 | 18 | 218.65% |
| SLB250117C00020000 | 2024-06-04 11:53AM EDT | 20.00 | 23.24 | 23.20 | 23.55 | 0.00 | - | 2 | 30 | 64.16% |
| SLB250117C00022500 | 2023-06-26 3:52PM EDT | 22.50 | 25.82 | 35.40 | 36.40 | 0.00 | - | - | 16 | 309.23% |
| SLB250117C00025000 | 2024-06-12 2:32PM EDT | 25.00 | 20.50 | 18.40 | 18.70 | 0.00 | - | 4 | 46 | 52.54% |
| SLB250117C00027500 | 2024-05-24 3:38PM EDT | 27.50 | 19.20 | 15.30 | 17.55 | 0.00 | - | 2 | 208 | 52.30% |
| SLB250117C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 13.75 | 13.70 | 14.35 | -0.25 | -1.79% | 5 | 73 | 50.81% |
| SLB250117C00032500 | 2024-06-05 9:37AM EDT | 32.50 | 11.82 | 11.50 | 11.75 | 0.00 | - | 100 | 186 | 41.50% |
| SLB250117C00035000 | 2024-06-14 1:46PM EDT | 35.00 | 9.30 | 9.45 | 10.55 | -1.00 | -9.71% | 220 | 282 | 47.73% |
| SLB250117C00037500 | 2024-06-14 10:45AM EDT | 37.50 | 7.40 | 7.55 | 7.70 | -1.60 | -17.78% | 2 | 131 | 35.82% |
| SLB250117C00040000 | 2024-06-14 3:48PM EDT | 40.00 | 5.90 | 5.85 | 6.00 | -0.82 | -12.20% | 7 | 549 | 34.07% |
| SLB250117C00042500 | 2024-06-14 1:10PM EDT | 42.50 | 4.45 | 3.80 | 4.55 | -0.70 | -13.59% | 22 | 493 | 32.74% |
| SLB250117C00045000 | 2024-06-14 3:00PM EDT | 45.00 | 3.25 | 3.25 | 3.35 | -0.45 | -12.16% | 14 | 1,078 | 31.67% |
| SLB250117C00047500 | 2024-06-14 3:51PM EDT | 47.50 | 2.35 | 2.15 | 2.57 | -0.54 | -18.69% | 2 | 2,255 | 32.18% |
| SLB250117C00050000 | 2024-06-14 3:55PM EDT | 50.00 | 1.62 | 1.60 | 1.74 | -0.34 | -17.35% | 91 | 3,451 | 30.74% |
| SLB250117C00052500 | 2024-06-14 12:58PM EDT | 52.50 | 1.08 | 1.10 | 1.15 | -0.28 | -20.59% | 1 | 2,941 | 29.74% |
| SLB250117C00055000 | 2024-06-14 9:38AM EDT | 55.00 | 0.74 | 0.72 | 0.78 | -0.16 | -17.78% | 17 | 6,171 | 29.47% |
| SLB250117C00057500 | 2024-06-14 1:47PM EDT | 57.50 | 0.48 | 0.49 | 0.53 | -0.08 | -14.29% | 5 | 3,824 | 29.40% |
| SLB250117C00060000 | 2024-06-14 3:40PM EDT | 60.00 | 0.35 | 0.33 | 0.36 | -0.06 | -14.63% | 108 | 2,399 | 29.40% |
| SLB250117C00062500 | 2024-06-14 11:43AM EDT | 62.50 | 0.22 | 0.21 | 0.26 | -0.06 | -21.43% | 4 | 5,461 | 29.83% |
| SLB250117C00065000 | 2024-06-14 9:35AM EDT | 65.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 4 | 2,742 | 31.45% |
| SLB250117C00067500 | 2024-06-13 2:12PM EDT | 67.50 | 0.15 | 0.08 | 0.22 | 0.00 | - | 1 | 1,098 | 33.30% |
| SLB250117C00070000 | 2024-06-11 10:33AM EDT | 70.00 | 0.18 | 0.03 | 1.21 | 0.00 | - | 52 | 3,671 | 52.37% |
| SLB250117C00075000 | 2024-06-12 11:01AM EDT | 75.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 1 | 1,539 | 46.05% |
| SLB250117C00080000 | 2024-06-13 2:16PM EDT | 80.00 | 0.07 | 0.01 | 1.31 | 0.00 | - | 9 | 1,672 | 52.95% |
| SLB250117C00085000 | 2024-06-11 1:35PM EDT | 85.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 102 | 1,002 | 42.29% |
| SLB250117C00090000 | 2024-05-09 9:31AM EDT | 90.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 1 | 192 | 47.36% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117P00017500 | 2024-03-18 1:53PM EDT | 17.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 60.16% |
| SLB250117P00020000 | 2024-03-11 10:27AM EDT | 20.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 14 | 138 | 52.73% |
| SLB250117P00022500 | 2024-04-05 3:54PM EDT | 22.50 | 0.09 | 0.01 | 0.31 | 0.00 | - | 2 | 1,027 | 53.32% |
| SLB250117P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| SLB250117P00027500 | 2024-06-06 9:31AM EDT | 27.50 | 0.22 | 0.08 | 0.39 | 0.00 | - | 1 | 1,053 | 41.16% |
| SLB250117P00030000 | 2024-06-14 9:30AM EDT | 30.00 | 0.33 | 0.29 | 0.34 | +0.08 | +32.00% | 2 | 868 | 33.45% |
| SLB250117P00032500 | 2024-06-14 3:16PM EDT | 32.50 | 0.55 | 0.50 | 0.56 | +0.07 | +14.58% | 1 | 1,903 | 31.54% |
| SLB250117P00035000 | 2024-06-14 1:11PM EDT | 35.00 | 0.86 | 0.85 | 0.97 | +0.12 | +16.22% | 19 | 1,885 | 30.69% |
| SLB250117P00037500 | 2024-06-14 12:19PM EDT | 37.50 | 1.42 | 1.38 | 1.49 | +0.24 | +20.34% | 3 | 4,377 | 29.10% |
| SLB250117P00040000 | 2024-06-14 10:03AM EDT | 40.00 | 2.19 | 1.94 | 2.19 | +0.50 | +29.59% | 9 | 6,014 | 27.38% |
| SLB250117P00042500 | 2024-06-14 1:09PM EDT | 42.50 | 3.15 | 3.10 | 3.20 | +0.25 | +8.62% | 10 | 3,477 | 26.25% |
| SLB250117P00045000 | 2024-06-14 2:33PM EDT | 45.00 | 4.55 | 4.35 | 4.50 | +0.70 | +18.18% | 39 | 7,882 | 25.23% |
| SLB250117P00047500 | 2024-06-13 1:41PM EDT | 47.50 | 5.40 | 5.90 | 6.05 | 0.00 | - | 1,001 | 7,691 | 23.98% |
| SLB250117P00050000 | 2024-06-14 12:21PM EDT | 50.00 | 7.90 | 7.70 | 7.85 | +0.80 | +11.27% | 8 | 7,702 | 22.51% |
| SLB250117P00052500 | 2024-06-12 2:37PM EDT | 52.50 | 8.25 | 9.70 | 10.05 | 0.00 | - | 1 | 4,403 | 23.05% |
| SLB250117P00055000 | 2024-06-14 1:57PM EDT | 55.00 | 12.45 | 11.90 | 12.20 | +1.65 | +15.28% | 6 | 5,617 | 20.66% |
| SLB250117P00057500 | 2024-06-14 3:31PM EDT | 57.50 | 14.65 | 14.30 | 14.65 | +1.00 | +7.33% | 928 | 892 | 22.12% |
| SLB250117P00060000 | 2024-06-14 3:31PM EDT | 60.00 | 17.20 | 16.80 | 17.10 | +1.23 | +7.70% | 1,290 | 640 | 22.95% |
| SLB250117P00062500 | 2024-06-06 11:24AM EDT | 62.50 | 19.59 | 19.40 | 19.65 | 0.00 | - | 1 | 0 | 26.95% |
| SLB250117P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 22.25 | 21.85 | 22.15 | +1.32 | +6.31% | 497 | 350 | 29.20% |
| SLB250117P00067500 | 2023-12-20 4:32PM EDT | 67.50 | 15.65 | 17.80 | 18.80 | 0.00 | - | 23 | 266 | 0.00% |
| SLB250117P00070000 | 2024-02-06 3:22PM EDT | 70.00 | 21.88 | 18.75 | 20.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLB250117P00075000 | 2024-04-30 11:49AM EDT | 75.00 | 26.48 | 28.65 | 30.10 | 0.00 | - | 2 | 0 | 0.00% |
| SLB250117P00080000 | 2023-10-23 2:38PM EDT | 80.00 | 22.30 | 27.35 | 28.10 | 0.00 | - | 1 | 8 | 0.00% |
| SLB250117P00085000 | 2023-09-28 12:30PM EDT | 85.00 | 24.60 | 29.10 | 29.80 | 0.00 | - | 2 | 2 | 0.00% |
| SLB250117P00090000 | 2023-10-19 10:41AM EDT | 90.00 | 30.15 | 36.70 | 37.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.