Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.747,33 +429,20 (+0,64%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240607C00045000 | 2024-05-31 3:10PM EDT | 2024-06-07 | 0.99 | 1.07 | 1.12 | +0.01 | +1.02% | 66 | 108 | 22.56% |
| SLB240614C00045000 | 2024-05-31 3:28PM EDT | 2024-06-14 | 1.18 | 1.21 | 1.37 | +0.03 | +2.61% | 1 | 23 | 24.02% |
| SLB240621C00045000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 1.41 | 1.49 | 1.53 | +0.03 | +2.17% | 142 | 442 | 23.54% |
| SLB240628C00045000 | 2024-05-31 1:51PM EDT | 2024-06-28 | 1.60 | 1.58 | 1.77 | +0.02 | +1.27% | 6 | 50 | 25.39% |
| SLB240705C00045000 | 2024-05-31 11:54AM EDT | 2024-07-05 | 1.67 | 1.76 | 2.05 | -0.01 | -0.60% | 2 | 1 | 27.88% |
| SLB240719C00045000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 2.12 | 2.22 | 2.27 | -0.01 | -0.47% | 48 | 1,027 | 26.95% |
| SLB240816C00045000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 2.68 | 2.73 | 2.78 | +0.02 | +0.75% | 32 | 1,865 | 27.74% |
| SLB240920C00045000 | 2024-05-30 3:59PM EDT | 2024-09-20 | 3.08 | 3.15 | 3.25 | 0.00 | - | 43 | 402 | 27.74% |
| SLB241115C00045000 | 2024-05-31 11:53AM EDT | 2024-11-15 | 3.97 | 4.05 | 4.20 | -0.08 | -1.98% | 14 | 60 | 30.45% |
| SLB250117C00045000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 4.75 | 4.15 | 4.95 | -0.23 | -4.62% | 40 | 737 | 31.21% |
| SLB250620C00045000 | 2024-05-31 12:50PM EDT | 2025-06-20 | 6.28 | 5.45 | 7.50 | -0.15 | -2.33% | 31 | 526 | 38.07% |
| SLB250919C00045000 | 2024-05-23 3:19PM EDT | 2025-09-19 | 7.60 | 6.80 | 7.40 | 0.00 | - | 11 | 28 | 33.74% |
| SLB260116C00045000 | 2024-05-31 12:32PM EDT | 2026-01-16 | 7.98 | 7.15 | 8.90 | -0.22 | -2.68% | 32 | 753 | 36.82% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240607P00045000 | 2024-05-31 2:30PM EDT | 2024-06-07 | 0.42 | 0.31 | 0.33 | -0.08 | -16.00% | 265 | 304 | 27.25% |
| SLB240614P00045000 | 2024-05-31 1:42PM EDT | 2024-06-14 | 0.67 | 0.39 | 0.59 | -0.08 | -10.67% | 11 | 51 | 27.34% |
| SLB240621P00045000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.73 | -0.14 | -16.28% | 575 | 8,156 | 25.73% |
| SLB240628P00045000 | 2024-05-31 12:06PM EDT | 2024-06-28 | 0.94 | 0.42 | 0.89 | -0.05 | -5.05% | 32 | 50 | 25.64% |
| SLB240705P00045000 | 2024-05-30 12:33PM EDT | 2024-07-05 | 1.08 | 0.29 | 1.14 | 0.00 | - | 7 | 18 | 27.52% |
| SLB240719P00045000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 1.25 | 1.23 | 1.26 | -0.20 | -13.79% | 399 | 3,760 | 25.12% |
| SLB240816P00045000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 1.60 | 1.57 | 1.61 | -0.16 | -9.09% | 61 | 7,183 | 24.32% |
| SLB240920P00045000 | 2024-05-31 11:59AM EDT | 2024-09-20 | 2.18 | 2.00 | 2.05 | -0.05 | -2.24% | 9 | 7,498 | 24.61% |
| SLB241115P00045000 | 2024-05-31 3:44PM EDT | 2024-11-15 | 2.73 | 2.42 | 2.72 | -0.04 | -1.44% | 86 | 1,399 | 25.61% |
| SLB250117P00045000 | 2024-05-31 1:50PM EDT | 2025-01-17 | 3.38 | 3.15 | 3.35 | -0.02 | -0.59% | 35 | 8,159 | 26.26% |
| SLB250620P00045000 | 2024-05-29 10:16AM EDT | 2025-06-20 | 4.45 | 4.25 | 4.60 | 0.00 | - | 313 | 3,541 | 27.12% |
| SLB250919P00045000 | 2024-05-14 3:18PM EDT | 2025-09-19 | 4.30 | 2.94 | 5.35 | 0.00 | - | 4 | 145 | 28.08% |
| SLB260116P00045000 | 2024-05-24 2:59PM EDT | 2026-01-16 | 5.50 | 5.35 | 6.60 | 0.00 | - | 1 | 1,061 | 30.61% |
| SLB260918P00045000 | 2024-05-29 11:09AM EDT | 2026-09-18 | 6.49 | 4.45 | 8.45 | 0.00 | - | 3 | 36 | 32.67% |
© 2024 Yahoo. Todos os direitos reservados.