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
62.409,52 +293,20 (+0,47%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB260116C00025000 | 2024-05-31 11:45AM EDT | 25.00 | 21.50 | 21.25 | 23.00 | 0.00 | - | 10 | 56 | 51.83% |
| SLB260116C00027500 | 2024-04-23 2:05PM EDT | 27.50 | 23.73 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SLB260116C00030000 | 2024-05-01 9:58AM EDT | 30.00 | 19.80 | 16.50 | 18.35 | 0.00 | - | 1 | 16 | 42.63% |
| SLB260116C00032500 | 2024-05-03 1:08PM EDT | 32.50 | 17.67 | 15.15 | 16.55 | 0.00 | - | 6 | 23 | 41.79% |
| SLB260116C00035000 | 2024-05-29 1:51PM EDT | 35.00 | 13.75 | 13.85 | 14.65 | 0.00 | - | 10 | 100 | 39.77% |
| SLB260116C00037500 | 2024-05-23 2:57PM EDT | 37.50 | 12.67 | 11.85 | 13.80 | 0.00 | - | 2 | 41 | 42.98% |
| SLB260116C00040000 | 2024-05-29 3:03PM EDT | 40.00 | 10.75 | 10.50 | 11.95 | 0.00 | - | 12 | 300 | 40.21% |
| SLB260116C00042500 | 2024-05-29 1:35PM EDT | 42.50 | 9.20 | 9.20 | 10.60 | 0.00 | - | 1 | 72 | 39.51% |
| SLB260116C00045000 | 2024-05-31 12:32PM EDT | 45.00 | 7.98 | 7.15 | 8.90 | -0.22 | -2.68% | 32 | 753 | 36.82% |
| SLB260116C00047500 | 2024-05-31 1:14PM EDT | 47.50 | 6.90 | 6.55 | 7.35 | -0.16 | -2.27% | 2 | 319 | 34.45% |
| SLB260116C00050000 | 2024-05-31 1:17PM EDT | 50.00 | 5.95 | 5.75 | 6.70 | -0.05 | -0.83% | 30 | 1,002 | 35.52% |
| SLB260116C00052500 | 2024-05-29 3:03PM EDT | 52.50 | 4.95 | 4.90 | 6.05 | 0.00 | - | 1 | 131 | 36.16% |
| SLB260116C00055000 | 2024-05-29 3:02PM EDT | 55.00 | 4.45 | 4.10 | 4.65 | +0.15 | +3.49% | 5 | 624 | 33.15% |
| SLB260116C00057500 | 2024-05-31 10:34AM EDT | 57.50 | 3.65 | 2.86 | 4.55 | +0.03 | +0.83% | 3 | 881 | 35.44% |
| SLB260116C00060000 | 2024-05-31 3:25PM EDT | 60.00 | 2.91 | 2.88 | 3.85 | -0.07 | -2.35% | 1 | 1,117 | 34.75% |
| SLB260116C00062500 | 2024-05-21 3:58PM EDT | 62.50 | 3.43 | 2.34 | 2.78 | 0.00 | - | 3 | 497 | 31.86% |
| SLB260116C00065000 | 2024-05-30 2:19PM EDT | 65.00 | 2.06 | 1.98 | 2.34 | 0.00 | - | 1 | 344 | 31.60% |
| SLB260116C00067500 | 2024-05-23 3:53PM EDT | 67.50 | 1.85 | 1.63 | 2.00 | 0.00 | - | 10 | 178 | 31.56% |
| SLB260116C00070000 | 2024-05-31 2:13PM EDT | 70.00 | 1.47 | 1.35 | 1.73 | +0.06 | +4.26% | 35 | 398 | 31.65% |
| SLB260116C00075000 | 2024-05-30 2:16PM EDT | 75.00 | 1.00 | 0.91 | 1.28 | 0.00 | - | 21 | 1,655 | 31.71% |
| SLB260116C00080000 | 2024-05-31 9:31AM EDT | 80.00 | 0.70 | 0.62 | 0.77 | -0.05 | -6.67% | 1 | 415 | 30.18% |
| SLB260116C00085000 | 2024-05-31 3:25PM EDT | 85.00 | 0.48 | 0.42 | 1.14 | -0.06 | -11.11% | 1 | 609 | 35.72% |
| SLB260116C00090000 | 2024-05-31 2:15PM EDT | 90.00 | 0.38 | 0.27 | 0.61 | +0.01 | +2.70% | 1 | 413 | 32.86% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB260116P00025000 | 2024-05-30 3:56PM EDT | 25.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 166 | 336 | 35.06% |
| SLB260116P00027500 | 2024-04-29 10:50AM EDT | 27.50 | 0.86 | 0.80 | 0.92 | 0.00 | - | 2 | 37 | 34.38% |
| SLB260116P00030000 | 2024-05-23 3:44PM EDT | 30.00 | 1.23 | 1.04 | 1.24 | 0.00 | - | 1 | 907 | 32.80% |
| SLB260116P00032500 | 2024-05-23 10:26AM EDT | 32.50 | 1.62 | 1.47 | 1.84 | 0.00 | - | 1 | 181 | 32.81% |
| SLB260116P00035000 | 2024-05-28 1:19PM EDT | 35.00 | 2.03 | 1.99 | 2.24 | 0.00 | - | 2 | 552 | 30.63% |
| SLB260116P00037500 | 2024-05-23 12:11PM EDT | 37.50 | 2.76 | 2.47 | 2.89 | 0.00 | - | 16 | 1,190 | 29.49% |
| SLB260116P00040000 | 2024-05-29 11:38AM EDT | 40.00 | 3.55 | 2.89 | 3.75 | 0.00 | - | 500 | 3,267 | 28.83% |
| SLB260116P00042500 | 2024-05-29 11:11AM EDT | 42.50 | 4.50 | 3.30 | 5.15 | 0.00 | - | 1 | 721 | 30.02% |
| SLB260116P00045000 | 2024-05-24 2:59PM EDT | 45.00 | 5.50 | 5.35 | 6.60 | 0.00 | - | 1 | 1,061 | 30.61% |
| SLB260116P00047500 | 2024-05-22 2:03PM EDT | 47.50 | 6.63 | 6.50 | 6.95 | 0.00 | - | 1 | 1,135 | 25.83% |
| SLB260116P00050000 | 2024-05-21 10:13AM EDT | 50.00 | 6.95 | 6.85 | 10.05 | 0.00 | - | 9 | 3,184 | 32.31% |
| SLB260116P00052500 | 2024-05-21 10:14AM EDT | 52.50 | 8.30 | 8.90 | 9.80 | 0.00 | - | 6 | 600 | 23.77% |
| SLB260116P00055000 | 2024-05-20 9:42AM EDT | 55.00 | 10.01 | 10.45 | 12.20 | 0.00 | - | 1 | 592 | 26.22% |
| SLB260116P00057500 | 2024-04-11 2:35PM EDT | 57.50 | 9.35 | 11.45 | 11.85 | 0.00 | - | 400 | 423 | 12.04% |
| SLB260116P00060000 | 2024-05-17 10:58AM EDT | 60.00 | 13.35 | 14.80 | 15.25 | 0.00 | - | 22 | 1,079 | 20.89% |
| SLB260116P00062500 | 2024-03-25 10:39AM EDT | 62.50 | 11.95 | 14.70 | 15.40 | 0.00 | - | 1 | 469 | 0.00% |
| SLB260116P00065000 | 2024-01-31 11:00AM EDT | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 0.00% |
| SLB260116P00067500 | 2024-03-27 10:18AM EDT | 67.50 | 15.10 | 18.80 | 19.25 | 0.00 | - | 1 | 451 | 0.00% |
| SLB260116P00070000 | 2024-05-20 1:25PM EDT | 70.00 | 22.10 | 24.10 | 25.50 | 0.00 | - | 1 | 30 | 29.58% |
| SLB260116P00075000 | 2023-12-08 11:35AM EDT | 75.00 | 25.47 | 23.45 | 24.25 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.