Mercado abrirá em 9 h 35 min
BOVESPA
119.567,53 -368,49 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.275,65 -700,24 (-1,32%) PETROLEO CRU
78,19 -0,43 (-0,55%) OURO
2.322,90 +4,90 (+0,21%) Bitcoin USD
66.711,92 -959,24 (-1,42%)
Schlumberger Limited (SLB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240614C00031500 | 2024-06-06 10:11AM EDT | 31.50 | 11.45 | 11.10 | 13.75 | 0.00 | - | - | 3 | 360.94% |
| SLB240614C00034500 | 2024-06-12 10:30AM EDT | 34.50 | 10.85 | 7.95 | 10.60 | +10.85 | - | - | 1 | 553.91% |
| SLB240614C00035000 | 2024-06-12 1:17PM EDT | 35.00 | 10.05 | 7.45 | 10.00 | 0.00 | - | 15 | 7 | 514.84% |
| SLB240614C00036000 | 2024-06-11 12:43PM EDT | 36.00 | 8.95 | 6.55 | 9.30 | +8.95 | - | - | 9 | 235.16% |
| SLB240614C00036500 | 2024-06-10 9:56AM EDT | 36.50 | 7.75 | 6.15 | 8.75 | +7.75 | - | - | 2 | 231.25% |
| SLB240614C00037000 | 2024-06-12 10:30AM EDT | 37.00 | 8.35 | 5.30 | 8.00 | +8.35 | - | - | 1 | 431.25% |
| SLB240614C00037500 | 2024-06-11 10:57AM EDT | 37.50 | 7.35 | 4.55 | 8.45 | +7.35 | - | - | 1 | 219.92% |
| SLB240614C00038000 | 2024-06-06 12:13PM EDT | 38.00 | 5.25 | 4.10 | 7.60 | 0.00 | - | - | 1 | 146.88% |
| SLB240614C00038500 | 2024-06-11 11:46AM EDT | 38.50 | 6.50 | 3.90 | 5.45 | +6.50 | - | - | 4 | 176.56% |
| SLB240614C00039000 | 2024-06-12 2:49PM EDT | 39.00 | 5.80 | 3.20 | 4.95 | 0.00 | - | 1 | 3 | 162.89% |
| SLB240614C00039500 | 2024-06-12 3:12PM EDT | 39.50 | 5.45 | 4.25 | 4.45 | 0.00 | - | 7 | 8 | 113.28% |
| SLB240614C00040000 | 2024-06-12 3:24PM EDT | 40.00 | 4.85 | 3.60 | 4.00 | 0.00 | - | 1 | 7 | 147.66% |
| SLB240614C00040500 | 2024-06-05 9:32AM EDT | 40.50 | 2.78 | 1.56 | 3.50 | 0.00 | - | 1 | 0 | 132.81% |
| SLB240614C00041000 | 2024-06-13 10:12AM EDT | 41.00 | 2.89 | 2.61 | 2.99 | -0.96 | -24.94% | 5 | 7 | 116.02% |
| SLB240614C00041500 | 2024-06-12 3:03PM EDT | 41.50 | 3.45 | 2.16 | 2.55 | 0.00 | - | 11 | 22 | 68.75% |
| SLB240614C00042000 | 2024-06-12 3:27PM EDT | 42.00 | 2.80 | 0.26 | 1.99 | 0.00 | - | 21 | 37 | 85.94% |
| SLB240614C00042500 | 2024-06-12 3:22PM EDT | 42.50 | 2.45 | 0.13 | 1.50 | 0.00 | - | 2 | 20 | 71.48% |
| SLB240614C00043000 | 2024-06-12 11:08AM EDT | 43.00 | 1.93 | 0.14 | 0.96 | 0.00 | - | 1 | 86 | 48.83% |
| SLB240614C00043500 | 2024-06-13 2:28PM EDT | 43.50 | 0.68 | 0.46 | 0.52 | -0.67 | -49.63% | 28 | 130 | 37.70% |
| SLB240614C00044000 | 2024-06-13 3:58PM EDT | 44.00 | 0.21 | 0.19 | 0.22 | -0.80 | -79.21% | 825 | 323 | 33.40% |
| SLB240614C00044500 | 2024-06-13 3:21PM EDT | 44.50 | 0.11 | 0.06 | 0.10 | -0.41 | -78.85% | 160 | 481 | 36.72% |
| SLB240614C00045000 | 2024-06-13 3:24PM EDT | 45.00 | 0.06 | 0.02 | 0.05 | -0.24 | -80.00% | 473 | 2,753 | 41.41% |
| SLB240614C00045500 | 2024-06-13 11:50AM EDT | 45.50 | 0.01 | 0.01 | 0.05 | -0.15 | -93.75% | 37 | 402 | 53.13% |
| SLB240614C00046000 | 2024-06-13 3:24PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 60 | 917 | 53.13% |
| SLB240614C00046500 | 2024-06-13 10:40AM EDT | 46.50 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 22 | 363 | 83.98% |
| SLB240614C00047000 | 2024-06-13 3:30PM EDT | 47.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 7 | 96 | 76.56% |
| SLB240614C00047500 | 2024-06-12 11:55AM EDT | 47.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 77 | 89.06% |
| SLB240614C00048000 | 2024-06-10 1:31PM EDT | 48.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 986 | 92.19% |
| SLB240614C00048500 | 2024-06-13 10:15AM EDT | 48.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 66 | 27 | 100.78% |
| SLB240614C00049000 | 2024-06-13 10:13AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 107 | 109.38% |
| SLB240614C00049500 | 2024-06-13 11:22AM EDT | 49.50 | 0.02 | 0.00 | 0.38 | -0.15 | -88.24% | 10 | 10 | 177.34% |
| SLB240614C00050000 | 2024-06-13 2:10PM EDT | 50.00 | 0.06 | 0.00 | 0.21 | +0.05 | +500.00% | 188 | 1,882 | 163.28% |
| SLB240614C00051000 | 2024-06-13 12:07PM EDT | 51.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 51 | 596 | 296.48% |
| SLB240614C00052000 | 2024-06-10 3:48PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 125.00% |
| SLB240614C00053000 | 2024-06-10 12:03PM EDT | 53.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 177 | 220.31% |
| SLB240614C00054000 | 2024-06-11 1:43PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 72 | 162.50% |
| SLB240614C00055000 | 2024-06-07 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 53 | 242.19% |
| SLB240614C00056000 | 2024-06-07 10:20AM EDT | 56.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 31 | 59 | 267.19% |
| SLB240614C00057000 | 2024-06-11 11:01AM EDT | 57.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 273 | 284.38% |
| SLB240614C00059000 | 2024-06-03 12:55PM EDT | 59.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 373.44% |
| SLB240614C00060000 | 2024-06-03 9:48AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 218.75% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240614P00031000 | 2024-06-05 11:03AM EDT | 31.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 64 | 373.44% |
| SLB240614P00031500 | 2024-06-05 12:38PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 53 | 250.00% |
| SLB240614P00032000 | 2024-06-05 2:11PM EDT | 32.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 1 | 415.63% |
| SLB240614P00034000 | 2024-06-13 3:13PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 196.88% |
| SLB240614P00034500 | 2024-06-13 3:13PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 34 | 187.50% |
| SLB240614P00035000 | 2024-06-10 2:05PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 60 | 178.13% |
| SLB240614P00035500 | 2024-06-10 11:00AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 8 | 178.13% |
| SLB240614P00036000 | 2024-06-11 11:38AM EDT | 36.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 145 | 372.66% |
| SLB240614P00036500 | 2024-06-10 2:14PM EDT | 36.50 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 50 | 189.06% |
| SLB240614P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 146.88% |
| SLB240614P00038000 | 2024-06-13 11:33AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 200 | 12 | 178.13% |
| SLB240614P00038500 | 2024-06-13 12:52PM EDT | 38.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 40 | 0 | 164.84% |
| SLB240614P00039000 | 2024-06-13 3:52PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 38 | 100.00% |
| SLB240614P00039500 | 2024-06-13 2:14PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 0 | 100.00% |
| SLB240614P00040000 | 2024-06-13 3:50PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 50 | 257 | 85.94% |
| SLB240614P00040500 | 2024-06-05 3:45PM EDT | 40.50 | 0.10 | 0.01 | 0.52 | 0.00 | - | - | 120 | 148.05% |
| SLB240614P00041000 | 2024-06-07 2:56PM EDT | 41.00 | 0.07 | 0.01 | 0.52 | 0.00 | - | 1 | 72 | 132.42% |
| SLB240614P00041500 | 2024-06-11 10:07AM EDT | 41.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 34 | 79.30% |
| SLB240614P00042000 | 2024-06-13 1:48PM EDT | 42.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 21 | 141 | 51.56% |
| SLB240614P00042500 | 2024-06-13 11:53AM EDT | 42.50 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 10 | 161 | 45.70% |
| SLB240614P00043000 | 2024-06-13 3:49PM EDT | 43.00 | 0.06 | 0.04 | 0.08 | +0.04 | +200.00% | 59 | 216 | 37.89% |
| SLB240614P00043500 | 2024-06-13 2:05PM EDT | 43.50 | 0.17 | 0.13 | 0.17 | +0.10 | +142.86% | 66 | 375 | 32.81% |
| SLB240614P00044000 | 2024-06-13 3:55PM EDT | 44.00 | 0.38 | 0.35 | 0.39 | +0.29 | +322.22% | 196 | 1,017 | 31.06% |
| SLB240614P00044500 | 2024-06-13 3:29PM EDT | 44.50 | 0.60 | 0.70 | 1.82 | +0.35 | +140.00% | 13 | 296 | 94.53% |
| SLB240614P00045000 | 2024-06-13 1:46PM EDT | 45.00 | 1.17 | 1.12 | 1.42 | +0.74 | +172.09% | 14 | 361 | 71.48% |
| SLB240614P00045500 | 2024-06-13 3:21PM EDT | 45.50 | 1.43 | 1.46 | 3.20 | +0.80 | +126.98% | 5 | 124 | 141.21% |
| SLB240614P00046000 | 2024-06-13 3:37PM EDT | 46.00 | 1.82 | 1.26 | 3.75 | +0.51 | +38.93% | 2 | 139 | 114.45% |
| SLB240614P00046500 | 2024-06-12 12:28PM EDT | 46.50 | 1.72 | 1.93 | 4.20 | 0.00 | - | 4 | 23 | 137.89% |
| SLB240614P00047000 | 2024-06-13 12:23PM EDT | 47.00 | 3.42 | 1.40 | 5.00 | +1.44 | +72.73% | 22 | 67 | 64.06% |
| SLB240614P00048000 | 2024-06-13 2:59PM EDT | 48.00 | 3.70 | 2.50 | 5.75 | +0.45 | +13.85% | 491 | 219 | 337.89% |
| SLB240614P00049000 | 2024-06-10 1:05PM EDT | 49.00 | 4.04 | 5.05 | 5.30 | 0.00 | - | 10 | 49 | 145.31% |
| SLB240614P00050000 | 2024-06-07 9:57AM EDT | 50.00 | 6.80 | 4.50 | 7.75 | 0.00 | - | 2 | 9 | 399.22% |
| SLB240614P00051000 | 2024-06-04 3:04PM EDT | 51.00 | 8.00 | 5.55 | 8.95 | 0.00 | - | 1 | 0 | 162.50% |
| SLB240614P00053000 | 2024-06-13 3:13PM EDT | 53.00 | 8.90 | 7.30 | 10.65 | -1.14 | -11.35% | 2 | 1 | 466.60% |
© 2024 Yahoo. Todos os direitos reservados.