Mercado fechará em 26 mins
BOVESPA
119.929,19 +298,75 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.345,87 +109,41 (+0,21%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.833,26 +320,70 (+0,50%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB260116C00025000 | 2024-06-03 10:29AM EDT | 25.00 | 20.20 | 20.10 | 21.40 | -0.30 | -1.46% | 4 | 76 | 49.73% |
| SLB260116C00027500 | 2024-06-04 1:41PM EDT | 27.50 | 17.10 | 17.85 | 19.70 | 0.00 | - | 2 | 65 | 50.17% |
| SLB260116C00030000 | 2024-06-03 9:42AM EDT | 30.00 | 17.09 | 15.35 | 16.80 | 0.00 | - | 1 | 16 | 40.89% |
| SLB260116C00032500 | 2024-05-03 1:08PM EDT | 32.50 | 17.67 | 15.15 | 16.55 | 0.00 | - | 6 | 23 | 49.89% |
| SLB260116C00035000 | 2024-06-18 10:52AM EDT | 35.00 | 13.10 | 12.05 | 13.40 | +1.43 | +12.25% | 30 | 152 | 39.66% |
| SLB260116C00037500 | 2024-06-17 10:47AM EDT | 37.50 | 10.39 | 10.55 | 11.35 | 0.00 | - | 1 | 41 | 36.22% |
| SLB260116C00040000 | 2024-06-18 12:19PM EDT | 40.00 | 10.65 | 9.25 | 10.25 | +2.10 | +24.56% | 1 | 327 | 37.34% |
| SLB260116C00042500 | 2024-06-17 1:37PM EDT | 42.50 | 7.75 | 6.25 | 8.55 | 0.00 | - | 6 | 89 | 34.85% |
| SLB260116C00045000 | 2024-06-18 3:30PM EDT | 45.00 | 7.20 | 7.00 | 7.30 | +1.10 | +18.03% | 5 | 803 | 34.02% |
| SLB260116C00047500 | 2024-06-14 9:30AM EDT | 47.50 | 5.40 | 5.10 | 6.15 | 0.00 | - | 1 | 431 | 33.12% |
| SLB260116C00050000 | 2024-06-18 3:18PM EDT | 50.00 | 5.10 | 5.00 | 5.90 | +0.60 | +13.33% | 15 | 1,214 | 35.74% |
| SLB260116C00052500 | 2024-06-17 11:11AM EDT | 52.50 | 3.75 | 4.20 | 4.35 | 0.00 | - | 51 | 267 | 32.03% |
| SLB260116C00055000 | 2024-06-18 3:49PM EDT | 55.00 | 3.60 | 2.98 | 3.65 | +0.20 | +5.88% | 1 | 777 | 31.68% |
| SLB260116C00057500 | 2024-06-13 9:34AM EDT | 57.50 | 2.84 | 2.72 | 3.05 | -0.11 | -3.73% | 4 | 959 | 31.37% |
| SLB260116C00060000 | 2024-06-18 12:47PM EDT | 60.00 | 2.55 | 2.30 | 2.55 | +0.38 | +17.51% | 12 | 1,695 | 31.14% |
| SLB260116C00062500 | 2024-06-18 12:31PM EDT | 62.50 | 2.10 | 1.97 | 2.13 | +0.32 | +17.98% | 4 | 496 | 30.97% |
| SLB260116C00065000 | 2024-06-18 1:35PM EDT | 65.00 | 1.75 | 1.60 | 1.77 | +0.38 | +27.74% | 3 | 342 | 30.77% |
| SLB260116C00067500 | 2024-06-04 3:44PM EDT | 67.50 | 1.12 | 1.15 | 1.47 | 0.00 | - | 6 | 174 | 30.62% |
| SLB260116C00070000 | 2024-06-13 3:51PM EDT | 70.00 | 1.11 | 1.07 | 1.23 | 0.00 | - | 2 | 444 | 30.54% |
| SLB260116C00075000 | 2024-06-17 9:43AM EDT | 75.00 | 0.68 | 0.73 | 0.86 | 0.00 | - | 20 | 1,667 | 30.45% |
| SLB260116C00080000 | 2024-06-14 9:33AM EDT | 80.00 | 0.44 | 0.48 | 0.62 | 0.00 | - | 1 | 421 | 30.57% |
| SLB260116C00085000 | 2024-06-17 12:05PM EDT | 85.00 | 0.35 | 0.30 | 0.43 | 0.00 | - | 7 | 591 | 30.42% |
| SLB260116C00090000 | 2024-06-14 3:52PM EDT | 90.00 | 0.25 | 0.11 | 0.50 | 0.00 | - | 21 | 383 | 33.37% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB260116P00025000 | 2024-06-14 3:04PM EDT | 25.00 | 0.70 | 0.55 | 0.67 | 0.00 | - | 10 | 521 | 35.35% |
| SLB260116P00027500 | 2024-06-17 11:25AM EDT | 27.50 | 0.96 | 0.82 | 0.94 | 0.00 | - | 1 | 37 | 33.72% |
| SLB260116P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 1.45 | 1.14 | 1.32 | 0.00 | - | 12 | 910 | 32.52% |
| SLB260116P00032500 | 2024-06-05 9:49AM EDT | 32.50 | 1.95 | 1.60 | 2.14 | 0.00 | - | 2 | 183 | 33.80% |
| SLB260116P00035000 | 2024-06-17 1:23PM EDT | 35.00 | 2.42 | 1.65 | 2.40 | 0.00 | - | 509 | 1,063 | 30.30% |
| SLB260116P00037500 | 2024-06-07 11:45AM EDT | 37.50 | 3.02 | 2.87 | 3.05 | 0.00 | - | 2 | 3,293 | 28.85% |
| SLB260116P00040000 | 2024-06-14 12:08PM EDT | 40.00 | 4.25 | 3.70 | 3.90 | 0.00 | - | 9 | 3,275 | 27.82% |
| SLB260116P00042500 | 2024-06-18 3:42PM EDT | 42.50 | 4.80 | 4.70 | 4.90 | -0.34 | -6.61% | 3 | 888 | 26.83% |
| SLB260116P00045000 | 2024-06-18 10:52AM EDT | 45.00 | 5.75 | 5.85 | 7.20 | -0.80 | -12.21% | 17 | 1,623 | 31.05% |
| SLB260116P00047500 | 2024-06-17 1:15PM EDT | 47.50 | 7.80 | 6.65 | 8.35 | 0.00 | - | 10 | 1,233 | 29.30% |
| SLB260116P00050000 | 2024-06-17 11:36AM EDT | 50.00 | 9.15 | 8.00 | 8.95 | 0.00 | - | 12 | 3,187 | 24.41% |
| SLB260116P00052500 | 2024-06-18 12:19PM EDT | 52.50 | 9.70 | 10.00 | 10.40 | -1.60 | -14.16% | 1 | 614 | 22.57% |
| SLB260116P00055000 | 2024-06-14 12:14PM EDT | 55.00 | 13.15 | 10.90 | 12.60 | 0.00 | - | 9 | 592 | 23.76% |
| SLB260116P00057500 | 2024-06-13 3:39PM EDT | 57.50 | 14.13 | 13.20 | 14.75 | 0.00 | - | 10 | 431 | 24.24% |
| SLB260116P00060000 | 2024-05-17 10:58AM EDT | 60.00 | 13.35 | 17.00 | 17.40 | 0.00 | - | 22 | 1,079 | 27.30% |
| SLB260116P00062500 | 2024-03-25 10:39AM EDT | 62.50 | 11.95 | 14.70 | 15.40 | 0.00 | - | 1 | 469 | 0.00% |
| SLB260116P00065000 | 2024-01-31 11:00AM EDT | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 0.00% |
| SLB260116P00067500 | 2024-06-14 2:48PM EDT | 67.50 | 24.69 | 22.05 | 24.20 | 0.00 | - | 5 | 104 | 28.38% |
| SLB260116P00070000 | 2024-06-13 3:51PM EDT | 70.00 | 26.11 | 24.05 | 25.80 | 0.00 | - | 2 | 27 | 20.95% |
| SLB260116P00075000 | 2023-12-08 11:35AM EDT | 75.00 | 25.47 | 23.45 | 24.25 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.