Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.365,53 +79,62 (+0,13%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240621C00022500 | 2023-10-19 11:37AM EDT | 22.50 | 38.10 | 30.20 | 31.00 | 0.00 | - | 1 | 7 | 558.11% |
| SLB240621C00025000 | 2024-05-30 12:04PM EDT | 25.00 | 20.65 | 19.35 | 21.85 | 0.00 | - | 5 | 90 | 212.21% |
| SLB240621C00027500 | 2023-12-29 12:12PM EDT | 27.50 | 25.06 | 24.20 | 27.60 | 0.00 | - | 1 | 0 | 456.45% |
| SLB240621C00030000 | 2024-01-16 4:28PM EDT | 30.00 | 19.11 | 18.50 | 21.10 | 0.00 | - | 5 | 27 | 281.74% |
| SLB240621C00032500 | 2024-05-22 3:41PM EDT | 32.50 | 13.90 | 12.55 | 14.30 | 0.00 | - | 1 | 12 | 66.80% |
| SLB240621C00035000 | 2024-05-31 1:56PM EDT | 35.00 | 10.75 | 10.30 | 11.75 | -0.93 | -7.96% | 3 | 68 | 68.36% |
| SLB240621C00037500 | 2024-05-14 12:34PM EDT | 37.50 | 11.10 | 8.35 | 9.40 | 0.00 | - | 1 | 43 | 74.80% |
| SLB240621C00040000 | 2024-05-30 10:33AM EDT | 40.00 | 5.81 | 5.80 | 6.70 | 0.00 | - | 1 | 280 | 51.76% |
| SLB240621C00042500 | 2024-05-30 3:50PM EDT | 42.50 | 3.17 | 3.40 | 4.50 | 0.00 | - | 18 | 217 | 57.76% |
| SLB240621C00043500 | 2024-05-30 1:55PM EDT | 43.50 | 2.44 | 2.18 | 2.69 | +0.05 | +2.09% | 1 | 2 | 25.93% |
| SLB240621C00044000 | 2024-05-30 10:41AM EDT | 44.00 | 2.05 | 2.17 | 2.26 | 0.00 | - | 1 | 4 | 24.56% |
| SLB240621C00044500 | 2024-05-29 2:41PM EDT | 44.50 | 1.85 | 1.80 | 1.88 | 0.00 | - | - | 9 | 24.07% |
| SLB240621C00045000 | 2024-05-31 3:49PM EDT | 45.00 | 1.41 | 1.49 | 1.53 | +0.03 | +2.17% | 142 | 442 | 23.54% |
| SLB240621C00045500 | 2024-05-31 3:49PM EDT | 45.50 | 1.15 | 1.20 | 1.24 | +0.03 | +2.68% | 194 | 185 | 23.63% |
| SLB240621C00046000 | 2024-05-31 2:13PM EDT | 46.00 | 0.97 | 0.94 | 0.97 | +0.08 | +8.99% | 105 | 547 | 23.29% |
| SLB240621C00046500 | 2024-05-31 3:48PM EDT | 46.50 | 0.68 | 0.72 | 0.75 | -0.01 | -1.45% | 31 | 160 | 23.22% |
| SLB240621C00047000 | 2024-05-31 3:32PM EDT | 47.00 | 0.50 | 0.39 | 0.59 | -0.03 | -5.66% | 39 | 311 | 23.68% |
| SLB240621C00047500 | 2024-05-31 3:55PM EDT | 47.50 | 0.42 | 0.24 | 0.45 | +0.01 | +2.44% | 726 | 3,804 | 23.88% |
| SLB240621C00048000 | 2024-05-31 2:06PM EDT | 48.00 | 0.30 | 0.30 | 0.34 | -0.03 | -9.09% | 17 | 176 | 24.12% |
| SLB240621C00048500 | 2024-05-31 9:47AM EDT | 48.50 | 0.23 | 0.22 | 0.26 | +0.01 | +4.55% | 5 | 1,143 | 24.56% |
| SLB240621C00049000 | 2024-05-31 2:23PM EDT | 49.00 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 24 | 589 | 24.71% |
| SLB240621C00049500 | 2024-05-31 12:35PM EDT | 49.50 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 3 | 260 | 25.49% |
| SLB240621C00050000 | 2024-05-31 3:38PM EDT | 50.00 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 103 | 9,458 | 26.27% |
| SLB240621C00051000 | 2024-05-29 9:59AM EDT | 51.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 2 | 182 | 28.71% |
| SLB240621C00052000 | 2024-05-30 10:23AM EDT | 52.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 10 | 38 | 51.86% |
| SLB240621C00052500 | 2024-05-31 3:44PM EDT | 52.50 | 0.05 | 0.05 | 0.24 | 0.00 | - | 161 | 9,586 | 43.56% |
| SLB240621C00053000 | 2024-05-21 2:09PM EDT | 53.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | - | 34 | 41.41% |
| SLB240621C00054000 | 2024-05-24 2:53PM EDT | 54.00 | 0.02 | 0.02 | 1.30 | 0.00 | - | 1 | 171 | 67.38% |
| SLB240621C00055000 | 2024-05-31 3:49PM EDT | 55.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 41 | 9,326 | 39.45% |
| SLB240621C00057500 | 2024-05-31 12:55PM EDT | 57.50 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 10 | 1,821 | 51.95% |
| SLB240621C00058000 | 2024-05-21 10:33AM EDT | 58.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.63% |
| SLB240621C00060000 | 2024-05-29 12:36PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 4,443 | 50.39% |
| SLB240621C00062500 | 2024-05-29 11:55AM EDT | 62.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 1,387 | 53.91% |
| SLB240621C00065000 | 2024-05-14 12:37PM EDT | 65.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 2 | 3,744 | 102.93% |
| SLB240621C00067500 | 2024-05-29 9:37AM EDT | 67.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 248 | 63.28% |
| SLB240621C00070000 | 2024-05-30 3:17PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,757 | 71.09% |
| SLB240621C00075000 | 2024-05-23 12:40PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 278 | 80.47% |
| SLB240621C00080000 | 2024-05-09 2:06PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 190 | 87.50% |
| SLB240621C00085000 | 2024-03-14 11:52AM EDT | 85.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 77 | 165.82% |
| SLB240621C00090000 | 2024-02-14 2:35PM EDT | 90.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 4 | 56 | 158.20% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 136.33% |
| SLB240621P00027500 | 2024-04-24 10:59AM EDT | 27.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 75 | 152.83% |
| SLB240621P00030000 | 2024-05-31 2:48PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 854 | 68.75% |
| SLB240621P00032500 | 2024-05-03 10:09AM EDT | 32.50 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 1,475 | 102.93% |
| SLB240621P00035000 | 2024-05-30 10:18AM EDT | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 5,955 | 53.13% |
| SLB240621P00037500 | 2024-05-31 11:47AM EDT | 37.50 | 0.03 | 0.01 | 0.48 | -0.01 | -25.00% | 8 | 4,557 | 61.82% |
| SLB240621P00040000 | 2024-05-31 9:36AM EDT | 40.00 | 0.12 | 0.03 | 0.20 | +0.05 | +71.43% | 2 | 3,324 | 43.75% |
| SLB240621P00041000 | 2024-05-31 11:47AM EDT | 41.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 8 | 9 | 30.86% |
| SLB240621P00042000 | 2024-05-31 1:04PM EDT | 42.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 216 | 230 | 28.03% |
| SLB240621P00042500 | 2024-05-30 10:56AM EDT | 42.50 | 0.21 | 0.14 | 0.17 | 0.00 | - | 2 | 4,180 | 27.25% |
| SLB240621P00043000 | 2024-05-29 1:43PM EDT | 43.00 | 0.33 | 0.20 | 0.23 | 0.00 | - | 16 | 18 | 26.71% |
| SLB240621P00043500 | 2024-05-31 3:24PM EDT | 43.50 | 0.34 | 0.27 | 0.31 | -0.03 | -8.11% | 76 | 33 | 26.27% |
| SLB240621P00044000 | 2024-05-31 10:52AM EDT | 44.00 | 0.49 | 0.38 | 0.42 | -0.04 | -7.55% | 3 | 192 | 26.07% |
| SLB240621P00044500 | 2024-05-31 1:44PM EDT | 44.50 | 0.63 | 0.51 | 0.56 | -0.06 | -8.70% | 29 | 161 | 25.93% |
| SLB240621P00045000 | 2024-05-31 3:12PM EDT | 45.00 | 0.72 | 0.71 | 0.73 | -0.14 | -16.28% | 575 | 8,156 | 25.73% |
| SLB240621P00045500 | 2024-05-31 1:52PM EDT | 45.50 | 0.97 | 0.90 | 0.94 | -0.11 | -10.19% | 124 | 388 | 25.73% |
| SLB240621P00046000 | 2024-05-31 2:33PM EDT | 46.00 | 1.31 | 1.15 | 1.18 | -0.07 | -5.07% | 65 | 360 | 25.59% |
| SLB240621P00046500 | 2024-05-31 2:11PM EDT | 46.50 | 1.59 | 1.44 | 1.47 | -0.15 | -8.62% | 77 | 1,575 | 25.78% |
| SLB240621P00047000 | 2024-05-30 3:45PM EDT | 47.00 | 2.07 | 1.74 | 2.00 | 0.00 | - | 21 | 3,719 | 30.96% |
| SLB240621P00047500 | 2024-05-31 3:04PM EDT | 47.50 | 2.29 | 2.09 | 2.20 | -0.22 | -8.76% | 16 | 8,534 | 27.59% |
| SLB240621P00048000 | 2024-05-29 12:30PM EDT | 48.00 | 2.74 | 2.33 | 2.72 | 0.00 | - | 7 | 418 | 31.69% |
| SLB240621P00048500 | 2024-05-31 10:58AM EDT | 48.50 | 3.20 | 2.69 | 3.05 | -0.12 | -3.61% | 1 | 308 | 30.27% |
| SLB240621P00049000 | 2024-05-31 10:58AM EDT | 49.00 | 3.65 | 2.89 | 3.50 | +0.19 | +5.49% | 8 | 154 | 31.79% |
| SLB240621P00049500 | 2024-05-29 12:45PM EDT | 49.50 | 4.15 | 3.80 | 4.95 | 0.00 | - | 10 | 34 | 60.99% |
| SLB240621P00050000 | 2024-05-31 1:43PM EDT | 50.00 | 4.57 | 4.25 | 4.45 | -0.03 | -0.65% | 11 | 9,080 | 35.69% |
| SLB240621P00051000 | 2024-05-28 10:02AM EDT | 51.00 | 3.65 | 4.55 | 6.25 | 0.00 | - | 29 | 33 | 65.63% |
| SLB240621P00052000 | 2024-05-31 10:34AM EDT | 52.00 | 6.53 | 6.25 | 6.45 | +3.23 | +97.88% | 4 | 1 | 45.80% |
| SLB240621P00052500 | 2024-05-31 3:22PM EDT | 52.50 | 7.05 | 6.65 | 8.25 | +0.02 | +0.28% | 6 | 1,755 | 65.63% |
| SLB240621P00055000 | 2024-05-31 3:09PM EDT | 55.00 | 9.49 | 9.15 | 11.00 | +2.75 | +40.80% | 5 | 2,930 | 82.42% |
| SLB240621P00057500 | 2024-05-23 2:42PM EDT | 57.50 | 11.54 | 11.70 | 13.45 | 0.00 | - | 1 | 1,052 | 94.14% |
| SLB240621P00060000 | 2024-05-17 2:20PM EDT | 60.00 | 11.68 | 14.15 | 14.45 | 0.00 | - | 1 | 360 | 68.85% |
| SLB240621P00062500 | 2024-03-28 2:16PM EDT | 62.50 | 7.82 | 12.15 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| SLB240621P00065000 | 2024-05-28 2:51PM EDT | 65.00 | 18.75 | 19.15 | 19.45 | 0.00 | - | 2 | 627 | 84.18% |
| 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 | 130.86% |
© 2024 Yahoo. Tutti i diritti riservati.