Mercado fechado

Schlumberger Limited (SLB)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
54,81-0,09 (-0,16%)
No fechamento: 04:00PM EDT
54,79 -0,02 (-0,04%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SLB240405C000440002024-03-05 2:56PM EDT44.005.949.6011.650.00--5145.22%
SLB240405C000450002024-03-27 3:41PM EDT45.009.639.659.900.00-21476.17%
SLB240405C000460002024-03-14 12:47PM EDT46.007.828.659.000.00-2751.56%
SLB240405C000470002024-03-26 11:22AM EDT47.007.107.657.950.00-8867.97%
SLB240405C000480002024-03-07 12:01PM EDT48.007.036.657.00+3.53+100.86%101965.04%
SLB240405C000485002024-03-27 10:21AM EDT48.506.206.156.350.00-252544.14%
SLB240405C000490002024-03-27 10:21AM EDT49.005.705.657.400.00-23787.40%
SLB240405C000495002024-03-27 11:06AM EDT49.505.205.255.500.00-11253.32%
SLB240405C000500002024-03-28 2:22PM EDT50.004.874.654.95+0.32+7.03%1,00121245.51%
SLB240405C000510002024-03-28 2:19PM EDT51.004.013.653.90+0.31+8.38%944533.99%
SLB240405C000520002024-03-28 3:47PM EDT52.002.942.692.96+0.02+0.68%114530.86%
SLB240405C000530002024-03-28 2:59PM EDT53.002.061.861.98+0.18+9.57%2228423.63%
SLB240405C000540002024-03-28 3:59PM EDT54.001.081.081.13-0.07-6.09%18635620.12%
SLB240405C000550002024-03-28 3:57PM EDT55.000.540.500.52-0.14-20.59%39536418.85%
SLB240405C000560002024-03-28 3:41PM EDT56.000.230.190.21-0.09-28.12%13943119.43%
SLB240405C000570002024-03-28 3:59PM EDT57.000.080.060.08-0.03-27.27%4246620.61%
SLB240405C000580002024-03-28 3:54PM EDT58.000.030.020.12-0.02-40.00%1383329.98%
SLB240405C000590002024-03-25 3:55PM EDT59.000.050.000.050.00-121229.88%
SLB240405C000600002024-03-28 10:46AM EDT60.000.010.000.18-0.04-80.00%1346.88%
SLB240405C000610002024-03-25 9:36AM EDT61.000.010.000.530.00-1158.79%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SLB240405P000410002024-02-22 12:03PM EDT41.000.130.000.060.00-2089.06%
SLB240405P000430002024-03-14 1:15PM EDT43.000.030.000.090.00-60980.47%
SLB240405P000440002024-03-26 12:47PM EDT44.000.030.000.230.00-11087.11%
SLB240405P000450002024-03-27 2:36PM EDT45.000.040.000.100.00-23968.75%
SLB240405P000460002024-03-25 10:31AM EDT46.000.030.000.070.00-3833558.59%
SLB240405P000470002024-03-27 11:06AM EDT47.000.040.000.160.00-125260.55%
SLB240405P000480002024-03-19 3:50PM EDT48.000.050.000.520.00-28570.61%
SLB240405P000490002024-03-27 10:54AM EDT49.000.020.000.430.00-8123559.18%
SLB240405P000500002024-03-26 9:44AM EDT50.000.060.000.280.00-1627355.27%
SLB240405P000510002024-03-27 1:01PM EDT51.000.040.000.070.00-616032.03%
SLB240405P000520002024-03-28 3:51PM EDT52.000.040.010.11-0.04-50.00%1,0157928.13%
SLB240405P000530002024-03-28 3:55PM EDT53.000.090.090.10-0.08-47.06%5059719.83%
SLB240405P000540002024-03-28 3:56PM EDT54.000.310.260.29-0.14-31.11%1,27418119.04%
SLB240405P000550002024-03-28 3:59PM EDT55.000.710.710.73-0.14-16.47%31213619.43%
SLB240405P000560002024-03-28 3:12PM EDT56.001.241.371.44-0.68-35.42%382721.00%
SLB240405P000570002024-03-21 9:53AM EDT57.002.611.212.660.00-4538.67%
SLB240405P000590002024-03-25 10:22AM EDT59.004.704.154.350.00-111039.16%
SLB240405P000610002024-03-26 3:01PM EDT61.006.806.156.350.00-361151.47%
SLB240405P000700002024-03-25 9:51AM EDT70.0015.6015.1515.350.00-1181.64%