Mercado fechará em 28 mins
BOVESPA
119.946,36 +315,92 (+0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.346,08 +109,62 (+0,21%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.840,55 +307,23 (+0,48%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250620C00025000 | 2024-05-13 12:06PM EDT | 25.00 | 24.64 | 19.65 | 21.30 | 0.00 | - | 10 | 44 | 50.17% |
| SLB250620C00030000 | 2024-06-18 10:11AM EDT | 30.00 | 16.28 | 15.15 | 16.00 | +0.19 | +1.18% | 50 | 72 | 43.34% |
| SLB250620C00032500 | 2024-06-06 9:51AM EDT | 32.50 | 12.66 | 12.90 | 15.75 | 0.00 | - | 2 | 14 | 56.25% |
| SLB250620C00035000 | 2024-06-18 12:20PM EDT | 35.00 | 12.23 | 11.40 | 12.80 | +1.18 | +10.68% | 1 | 38 | 45.29% |
| SLB250620C00037500 | 2024-06-04 3:41PM EDT | 37.50 | 8.87 | 8.05 | 10.35 | 0.00 | - | 2 | 7 | 38.62% |
| SLB250620C00040000 | 2024-06-14 3:45PM EDT | 40.00 | 7.40 | 8.25 | 8.70 | +0.10 | +1.37% | 1 | 173 | 37.12% |
| SLB250620C00042500 | 2024-06-18 1:09PM EDT | 42.50 | 6.95 | 6.75 | 7.90 | +0.45 | +6.92% | 86 | 681 | 39.86% |
| SLB250620C00045000 | 2024-06-18 2:47PM EDT | 45.00 | 5.65 | 5.50 | 6.45 | +0.50 | +9.71% | 29 | 1,018 | 37.82% |
| SLB250620C00047500 | 2024-06-18 1:55PM EDT | 47.50 | 4.51 | 4.40 | 6.60 | +0.51 | +12.75% | 24 | 1,497 | 44.07% |
| SLB250620C00050000 | 2024-06-18 3:59PM EDT | 50.00 | 3.55 | 3.20 | 3.60 | +0.30 | +9.23% | 26 | 6,326 | 31.78% |
| SLB250620C00052500 | 2024-06-14 1:50PM EDT | 52.50 | 2.20 | 2.55 | 2.85 | 0.00 | - | 35 | 1,519 | 31.36% |
| SLB250620C00055000 | 2024-06-18 2:35PM EDT | 55.00 | 2.15 | 2.12 | 2.24 | +0.26 | +13.76% | 7 | 1,732 | 31.03% |
| SLB250620C00057500 | 2024-06-18 1:01PM EDT | 57.50 | 1.65 | 1.62 | 1.75 | +0.12 | +7.84% | 196 | 773 | 30.76% |
| SLB250620C00060000 | 2024-06-18 12:17PM EDT | 60.00 | 1.40 | 1.25 | 1.69 | +0.18 | +14.75% | 1 | 2,161 | 33.07% |
| SLB250620C00062500 | 2024-06-13 3:45PM EDT | 62.50 | 0.93 | 0.95 | 1.50 | 0.00 | - | 8 | 1,509 | 34.13% |
| SLB250620C00065000 | 2024-06-18 1:18PM EDT | 65.00 | 0.83 | 0.72 | 0.81 | +0.03 | +3.75% | 2 | 1,702 | 30.23% |
| SLB250620C00070000 | 2024-06-14 10:11AM EDT | 70.00 | 0.38 | 0.40 | 0.49 | 0.00 | - | 1 | 401 | 30.18% |
| SLB250620C00075000 | 2024-06-17 11:43AM EDT | 75.00 | 0.25 | 0.21 | 0.32 | 0.00 | - | 2 | 57 | 30.66% |
| SLB250620C00080000 | 2024-06-11 11:03AM EDT | 80.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 1 | 134 | 54.58% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250620P00025000 | 2024-03-22 3:47PM EDT | 25.00 | 0.25 | 0.11 | 0.61 | 0.00 | - | 2 | 6 | 43.21% |
| SLB250620P00027500 | 2024-06-14 11:11AM EDT | 27.50 | 0.57 | 0.37 | 0.48 | 0.00 | - | 473 | 2,020 | 35.06% |
| SLB250620P00030000 | 2024-06-14 1:48PM EDT | 30.00 | 0.85 | 0.61 | 0.71 | 0.00 | - | 5 | 1,043 | 33.30% |
| SLB250620P00032500 | 2024-06-10 1:32PM EDT | 32.50 | 0.99 | 0.93 | 1.18 | 0.00 | - | 76 | 102 | 33.30% |
| SLB250620P00035000 | 2024-06-17 11:24AM EDT | 35.00 | 1.44 | 1.39 | 1.56 | -0.21 | -12.73% | 12 | 3,330 | 31.12% |
| SLB250620P00037500 | 2024-06-18 2:37PM EDT | 37.50 | 2.00 | 1.82 | 2.15 | -0.47 | -19.03% | 753 | 5,119 | 29.79% |
| SLB250620P00040000 | 2024-06-17 1:36PM EDT | 40.00 | 2.90 | 2.73 | 2.88 | -0.15 | -4.92% | 195 | 3,964 | 28.41% |
| SLB250620P00042500 | 2024-06-18 11:17AM EDT | 42.50 | 3.55 | 3.65 | 3.80 | -0.80 | -18.39% | 2 | 7,898 | 27.16% |
| SLB250620P00045000 | 2024-06-18 11:36AM EDT | 45.00 | 4.75 | 4.80 | 4.95 | -0.70 | -12.84% | 105 | 3,707 | 26.16% |
| SLB250620P00047500 | 2024-06-18 3:55PM EDT | 47.50 | 6.20 | 6.15 | 6.30 | +0.20 | +3.33% | 10 | 3,027 | 25.16% |
| SLB250620P00050000 | 2024-06-11 1:58PM EDT | 50.00 | 7.44 | 7.65 | 9.70 | 0.00 | - | 2 | 2,984 | 34.90% |
| SLB250620P00052500 | 2024-06-13 12:53PM EDT | 52.50 | 9.85 | 7.25 | 9.70 | 0.00 | - | 2 | 776 | 23.79% |
| SLB250620P00055000 | 2024-04-30 11:56AM EDT | 55.00 | 9.15 | 10.65 | 10.95 | 0.00 | - | 550 | 706 | 16.68% |
| SLB250620P00057500 | 2024-04-03 1:02PM EDT | 57.50 | 8.10 | 10.20 | 11.70 | 0.00 | - | 91 | 165 | 0.00% |
| SLB250620P00060000 | 2024-04-10 1:04PM EDT | 60.00 | 10.00 | 10.15 | 12.70 | 0.00 | - | 1 | 24 | 0.00% |
| SLB250620P00062500 | 2024-04-03 10:31AM EDT | 62.50 | 10.90 | 15.25 | 15.70 | 0.00 | - | 3 | 68 | 0.00% |
| SLB250620P00070000 | 2023-12-08 3:55PM EDT | 70.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB250620P00080000 | 2023-11-13 2:24PM EDT | 80.00 | 26.25 | 29.15 | 31.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.