Mercado fechará em 6 h 9 min
BOVESPA
119.117,14 -20,72 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.328,03 -69,17 (-0,13%) PETROLEO CRU
80,72 +0,39 (+0,49%) OURO
2.333,40 +4,40 (+0,19%) Bitcoin USD
64.813,53 -442,18 (-0,68%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:51AM EDT. Mercado aberto.
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240621C00022500 | 2024-06-10 1:12PM EDT | 22.50 | 21.60 | 19.60 | 23.65 | 0.00 | - | 1 | 3 | 643.36% |
| SLB240621C00025000 | 2024-05-30 12:04PM EDT | 25.00 | 20.65 | 17.10 | 21.15 | 0.00 | - | 5 | 39 | 564.45% |
| SLB240621C00027500 | 2024-06-14 9:52AM EDT | 27.50 | 15.55 | 14.60 | 18.65 | 0.00 | - | 49 | 49 | 492.97% |
| SLB240621C00030000 | 2024-01-16 4:28PM EDT | 30.00 | 19.11 | 18.50 | 21.10 | 0.00 | - | 5 | 27 | 740.63% |
| SLB240621C00032500 | 2024-06-12 2:44PM EDT | 32.50 | 12.35 | 9.60 | 13.50 | 0.00 | - | 7 | 7 | 352.34% |
| SLB240621C00035000 | 2024-05-31 1:56PM EDT | 35.00 | 10.75 | 8.65 | 9.40 | 0.00 | - | 3 | 0 | 0.00% |
| SLB240621C00036000 | 2024-06-13 10:32AM EDT | 36.00 | 7.95 | 7.80 | 8.20 | 0.00 | - | 2 | 2 | 0.00% |
| SLB240621C00037000 | 2024-06-13 10:10AM EDT | 37.00 | 7.00 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| SLB240621C00037500 | 2024-06-12 2:35PM EDT | 37.50 | 7.50 | 6.30 | 6.70 | 0.00 | - | 2 | 2 | 0.00% |
| SLB240621C00038000 | 2024-06-13 10:18AM EDT | 38.00 | 6.10 | 5.50 | 6.60 | 0.00 | - | 16 | 17 | 99.80% |
| SLB240621C00038500 | 2024-06-17 11:47AM EDT | 38.50 | 4.90 | 5.10 | 6.30 | 0.00 | - | 6 | 36 | 120.12% |
| SLB240621C00039000 | 2024-06-14 3:56PM EDT | 39.00 | 4.05 | 4.85 | 5.55 | 0.00 | - | - | 1 | 77.34% |
| SLB240621C00040000 | 2024-06-17 1:04PM EDT | 40.00 | 3.60 | 3.30 | 4.15 | 0.00 | - | 6 | 324 | 0.00% |
| SLB240621C00041000 | 2024-06-14 9:39AM EDT | 41.00 | 2.00 | 1.91 | 3.20 | 0.00 | - | 6 | 9 | 0.00% |
| SLB240621C00041500 | 2024-06-14 3:31PM EDT | 41.50 | 1.56 | 1.40 | 3.35 | 0.00 | - | - | 1 | 76.95% |
| SLB240621C00042000 | 2024-06-17 2:11PM EDT | 42.00 | 1.80 | 0.93 | 2.70 | 0.00 | - | 15 | 52 | 56.45% |
| SLB240621C00042500 | 2024-06-17 1:20PM EDT | 42.50 | 1.20 | 1.35 | 1.80 | 0.00 | - | 30 | 496 | 0.00% |
| SLB240621C00043000 | 2024-06-18 9:34AM EDT | 43.00 | 1.25 | 0.98 | 1.23 | +0.32 | +52.46% | 142 | 1,023 | 0.00% |
| SLB240621C00043500 | 2024-06-17 3:56PM EDT | 43.50 | 0.60 | 0.67 | 0.93 | 0.00 | - | 560 | 844 | 0.00% |
| SLB240621C00044000 | 2024-06-18 9:30AM EDT | 44.00 | 0.54 | 0.39 | 0.48 | +0.13 | +31.71% | 1 | 1,451 | 5.86% |
| SLB240621C00044500 | 2024-06-17 3:51PM EDT | 44.50 | 0.21 | 0.23 | 0.40 | 0.00 | - | 358 | 461 | 22.17% |
| SLB240621C00045000 | 2024-06-17 3:53PM EDT | 45.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 231 | 1,501 | 18.85% |
| SLB240621C00045500 | 2024-06-18 9:34AM EDT | 45.50 | 0.08 | 0.05 | 0.08 | +0.02 | +50.00% | 1 | 654 | 21.29% |
| SLB240621C00046000 | 2024-06-17 2:42PM EDT | 46.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 13 | 874 | 25.59% |
| SLB240621C00046500 | 2024-06-17 3:06PM EDT | 46.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 18 | 509 | 28.52% |
| SLB240621C00047000 | 2024-06-17 2:51PM EDT | 47.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 5 | 1,029 | 56.06% |
| SLB240621C00047500 | 2024-06-17 3:20PM EDT | 47.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 29 | 4,320 | 53.32% |
| SLB240621C00048000 | 2024-06-17 1:12PM EDT | 48.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 909 | 2,578 | 69.53% |
| SLB240621C00048500 | 2024-06-12 10:17AM EDT | 48.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 30 | 1,141 | 48.05% |
| SLB240621C00049000 | 2024-06-17 9:30AM EDT | 49.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 1 | 553 | 82.03% |
| SLB240621C00049500 | 2024-06-07 1:52PM EDT | 49.50 | 0.07 | 0.01 | 0.51 | 0.00 | - | 15 | 267 | 87.89% |
| SLB240621C00050000 | 2024-06-17 2:49PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 260 | 9,856 | 54.69% |
| SLB240621C00051000 | 2024-06-17 1:12PM EDT | 51.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,100 | 1,226 | 72.27% |
| SLB240621C00052000 | 2024-06-17 11:17AM EDT | 52.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 52 | 113.28% |
| SLB240621C00052500 | 2024-06-17 2:29PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 9,392 | 50.00% |
| SLB240621C00053000 | 2024-06-17 10:34AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 429 | 50.00% |
| SLB240621C00054000 | 2024-06-14 3:13PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 192 | 50.00% |
| SLB240621C00055000 | 2024-06-17 12:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 9,037 | 50.00% |
| SLB240621C00056000 | 2024-06-13 12:57PM EDT | 56.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 150.39% |
| SLB240621C00057000 | 2024-06-13 11:30AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 99.22% |
| SLB240621C00057500 | 2024-06-17 12:46PM EDT | 57.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 8 | 1,808 | 163.09% |
| SLB240621C00058000 | 2024-06-13 11:28AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 106.25% |
| SLB240621C00060000 | 2024-06-14 1:05PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,401 | 50.00% |
| SLB240621C00062500 | 2024-06-17 1:01PM EDT | 62.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 1,386 | 145.31% |
| SLB240621C00065000 | 2024-06-11 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,741 | 128.13% |
| SLB240621C00067500 | 2024-06-10 2:33PM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 352 | 150.00% |
| SLB240621C00070000 | 2024-06-13 11:27AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,751 | 159.38% |
| SLB240621C00075000 | 2024-06-10 10:28AM EDT | 75.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 283 | 280.08% |
| SLB240621C00080000 | 2024-05-09 2:06PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 190 | 330.47% |
| SLB240621C00085000 | 2024-03-14 11:52AM EDT | 85.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 77 | 396.48% |
| SLB240621C00090000 | 2024-02-14 2:35PM EDT | 90.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 4 | 56 | 377.34% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240621P00022500 | 2024-04-15 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 50.00% |
| SLB240621P00025000 | 2024-02-21 1:24PM EDT | 25.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 53 | 300.00% |
| SLB240621P00027500 | 2024-04-24 10:59AM EDT | 27.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 75 | 335.16% |
| SLB240621P00030000 | 2024-06-14 10:07AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,116 | 165.63% |
| SLB240621P00032500 | 2024-06-14 11:42AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,943 | 126.56% |
| SLB240621P00033500 | 2024-06-14 2:26PM EDT | 33.50 | 0.01 | - | 0.02 | 0.00 | - | - | 21 | 120.31% |
| SLB240621P00034000 | 2024-06-14 3:15PM EDT | 34.00 | 0.01 | - | 0.02 | 0.00 | - | - | 235 | 114.06% |
| SLB240621P00035000 | 2024-06-17 1:00PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 174 | 6,787 | 99.22% |
| SLB240621P00037500 | 2024-06-17 1:32PM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 4,549 | 76.56% |
| SLB240621P00040000 | 2024-06-17 10:21AM EDT | 40.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 3 | 3,279 | 89.65% |
| SLB240621P00040500 | 2024-06-14 9:56AM EDT | 40.50 | 0.08 | 0.01 | 0.08 | 0.00 | - | - | 1 | 53.13% |
| SLB240621P00041000 | 2024-06-14 3:33PM EDT | 41.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 6 | 78 | 60.94% |
| SLB240621P00041500 | 2024-06-17 10:59AM EDT | 41.50 | 0.07 | 0.01 | 0.51 | 0.00 | - | 10 | 11 | 67.19% |
| SLB240621P00042000 | 2024-06-17 3:23PM EDT | 42.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 7 | 1,254 | 55.08% |
| SLB240621P00042500 | 2024-06-17 3:29PM EDT | 42.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 75 | 3,711 | 37.11% |
| SLB240621P00043000 | 2024-06-18 9:33AM EDT | 43.00 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 6 | 814 | 35.35% |
| SLB240621P00043500 | 2024-06-17 3:24PM EDT | 43.50 | 0.33 | 0.22 | 0.27 | 0.00 | - | 89 | 226 | 34.96% |
| SLB240621P00044000 | 2024-06-17 3:50PM EDT | 44.00 | 0.65 | 0.26 | 0.48 | 0.00 | - | 90 | 1,211 | 37.40% |
| SLB240621P00044500 | 2024-06-17 9:30AM EDT | 44.50 | 1.48 | 0.68 | 0.79 | 0.00 | - | 2 | 329 | 41.80% |
| SLB240621P00045000 | 2024-06-17 3:13PM EDT | 45.00 | 1.32 | 0.97 | 1.20 | 0.00 | - | 165 | 8,001 | 48.93% |
| SLB240621P00045500 | 2024-06-17 9:30AM EDT | 45.50 | 2.49 | 1.43 | 1.75 | 0.00 | - | 2 | 556 | 52.93% |
| SLB240621P00046000 | 2024-06-14 3:26PM EDT | 46.00 | 3.21 | 1.94 | 2.22 | 0.00 | - | 22 | 440 | 61.52% |
| SLB240621P00046500 | 2024-06-14 3:33PM EDT | 46.50 | 3.67 | 2.37 | 2.74 | 0.00 | - | 51 | 914 | 68.36% |
| SLB240621P00047000 | 2024-06-14 1:41PM EDT | 47.00 | 4.30 | 1.22 | 3.15 | 0.00 | - | 1 | 353 | 82.62% |
| SLB240621P00047500 | 2024-06-17 2:59PM EDT | 47.50 | 3.80 | 2.99 | 3.60 | 0.00 | - | 39 | 6,423 | 64.45% |
| SLB240621P00048000 | 2024-06-17 11:25AM EDT | 48.00 | 4.50 | 2.63 | 4.10 | 0.00 | - | 1 | 282 | 94.34% |
| SLB240621P00048500 | 2024-06-17 9:51AM EDT | 48.50 | 5.10 | 2.83 | 4.70 | 0.00 | - | 1 | 249 | 108.40% |
| SLB240621P00049000 | 2024-06-14 9:50AM EDT | 49.00 | 5.85 | 3.55 | 5.55 | 0.00 | - | 10 | 42 | 138.87% |
| SLB240621P00049500 | 2024-06-04 10:54AM EDT | 49.50 | 6.44 | 3.60 | 7.15 | 0.00 | - | 5 | 5 | 96.29% |
| SLB240621P00050000 | 2024-06-17 3:37PM EDT | 50.00 | 6.24 | 5.25 | 6.25 | 0.00 | - | 3,973 | 3,106 | 89.65% |
| SLB240621P00051000 | 2024-05-28 10:02AM EDT | 51.00 | 3.65 | 4.85 | 8.95 | 0.00 | - | 29 | 0 | 116.02% |
| SLB240621P00052000 | 2024-06-05 1:12PM EDT | 52.00 | 8.97 | 5.85 | 9.95 | 0.00 | - | 1 | 0 | 126.95% |
| SLB240621P00052500 | 2024-06-17 3:37PM EDT | 52.50 | 8.71 | 7.75 | 8.75 | 0.00 | - | 260 | 103 | 115.23% |
| SLB240621P00055000 | 2024-06-17 3:37PM EDT | 55.00 | 11.25 | 10.25 | 11.25 | 0.00 | - | 370 | 141 | 138.28% |
| SLB240621P00056000 | 2024-06-10 3:31PM EDT | 56.00 | 10.95 | 9.85 | 13.90 | 0.00 | - | - | 0 | 163.28% |
| SLB240621P00057500 | 2024-06-17 2:58PM EDT | 57.50 | 13.70 | 12.25 | 14.25 | 0.00 | - | 13 | 8 | 159.38% |
| SLB240621P00060000 | 2024-06-17 3:37PM EDT | 60.00 | 16.31 | 13.85 | 17.90 | 0.00 | - | 570 | 219 | 197.46% |
| SLB240621P00062500 | 2024-03-28 2:16PM EDT | 62.50 | 7.82 | 12.15 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| SLB240621P00065000 | 2024-06-17 3:37PM EDT | 65.00 | 21.25 | 18.85 | 22.90 | 0.00 | - | 580 | 625 | 235.16% |
| SLB240621P00067500 | 2024-03-13 3:35PM EDT | 67.50 | 15.25 | 14.15 | 15.60 | 0.00 | - | 720 | 0 | 0.00% |
| SLB240621P00070000 | 2023-11-01 12:08PM EDT | 70.00 | 14.70 | 17.50 | 18.90 | 0.00 | - | 25 | 50 | 0.00% |
| SLB240621P00075000 | 2023-11-09 3:45PM EDT | 75.00 | 22.10 | 25.70 | 26.80 | 0.00 | - | 50 | 0 | 0.00% |
| SLB240621P00080000 | 2023-04-10 2:49PM EDT | 80.00 | 30.05 | 33.65 | 34.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.