Italia markets open in 8 hours 31 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0817 -0,0011 (-0,10%) Bitcoin EUR
62.510,48 -1.582,19 (-2,47%) CMC Crypto 200
1.470,90 -31,76 (-2,11%)
Schlumberger Limited (SLB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240531C00040000 | 2024-05-13 10:57AM EDT | 40.00 | 8.90 | 6.25 | 6.50 | 0.00 | - | 30 | 31 | 52.73% |
| SLB240531C00042000 | 2024-05-20 10:50AM EDT | 42.00 | 6.40 | 2.94 | 4.50 | 0.00 | - | 3 | 6 | 50.29% |
| SLB240531C00045000 | 2024-05-23 9:30AM EDT | 45.00 | 1.50 | 1.51 | 1.68 | -0.35 | -18.92% | 5 | 23 | 30.23% |
| SLB240531C00046000 | 2024-05-23 12:33PM EDT | 46.00 | 0.70 | 0.78 | 0.83 | -0.29 | -29.29% | 87 | 176 | 22.75% |
| SLB240531C00046500 | 2024-05-23 3:59PM EDT | 46.50 | 0.55 | 0.51 | 0.57 | -0.15 | -21.43% | 67 | 130 | 22.56% |
| SLB240531C00047000 | 2024-05-23 2:53PM EDT | 47.00 | 0.30 | 0.31 | 0.35 | -0.11 | -26.83% | 135 | 236 | 21.68% |
| SLB240531C00047500 | 2024-05-23 2:25PM EDT | 47.50 | 0.17 | 0.18 | 0.23 | -0.09 | -34.62% | 114 | 402 | 22.41% |
| SLB240531C00048000 | 2024-05-23 2:10PM EDT | 48.00 | 0.10 | 0.10 | 0.13 | -0.07 | -41.18% | 6 | 355 | 22.07% |
| SLB240531C00048500 | 2024-05-23 3:39PM EDT | 48.50 | 0.06 | 0.05 | 0.09 | -0.12 | -66.67% | 2 | 267 | 23.63% |
| SLB240531C00049000 | 2024-05-23 3:23PM EDT | 49.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 13 | 403 | 24.61% |
| SLB240531C00049500 | 2024-05-23 10:31AM EDT | 49.50 | 0.05 | 0.02 | 0.27 | +0.01 | +25.00% | 7 | 309 | 42.58% |
| SLB240531C00050000 | 2024-05-23 3:58PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 86 | 1,190 | 27.34% |
| SLB240531C00051000 | 2024-05-23 3:23PM EDT | 51.00 | 0.02 | 0.01 | 0.20 | +0.01 | +100.00% | 6 | 365 | 49.81% |
| SLB240531C00052000 | 2024-05-22 11:04AM EDT | 52.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 9 | 421 | 54.49% |
| SLB240531C00053000 | 2024-05-22 2:50PM EDT | 53.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 106 | 229 | 68.65% |
| SLB240531C00054000 | 2024-05-22 1:56PM EDT | 54.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 4 | 53 | 63.09% |
| SLB240531C00055000 | 2024-05-23 2:32PM EDT | 55.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 2 | 100 | 58.59% |
| SLB240531C00056000 | 2024-05-07 10:34AM EDT | 56.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 39 | 111.82% |
| SLB240531C00057000 | 2024-04-19 9:57AM EDT | 57.00 | 0.28 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 58.59% |
| SLB240531C00060000 | 2024-05-22 9:37AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 91.02% |
| SLB240531C00061000 | 2024-05-20 10:54AM EDT | 61.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 142.87% |
| SLB240531C00065000 | 2024-05-01 10:02AM EDT | 65.00 | 2.13 | 0.00 | 1.26 | 0.00 | - | - | 2 | 164.84% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240531P00040000 | 2024-05-22 11:43AM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 103 | 51.95% |
| SLB240531P00041000 | 2024-05-07 2:13PM EDT | 41.00 | 0.36 | 0.01 | 1.28 | 0.00 | - | - | 8 | 89.16% |
| SLB240531P00042000 | 2024-05-15 2:41PM EDT | 42.00 | 0.25 | 0.01 | 1.28 | 0.00 | - | 2 | 18 | 77.73% |
| SLB240531P00042500 | 2024-05-14 11:04AM EDT | 42.50 | 0.06 | 0.01 | 1.28 | 0.00 | - | - | 8 | 71.97% |
| SLB240531P00043000 | 2024-05-17 3:30PM EDT | 43.00 | 0.02 | 0.02 | 1.29 | 0.00 | - | 1 | 18 | 66.70% |
| SLB240531P00043500 | 2024-05-14 11:04AM EDT | 43.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 113 | 8 | 27.15% |
| SLB240531P00044000 | 2024-05-23 10:06AM EDT | 44.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 11 | 52 | 25.00% |
| SLB240531P00044500 | 2024-05-23 11:59AM EDT | 44.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 12 | 55 | 22.95% |
| SLB240531P00045000 | 2024-05-23 2:33PM EDT | 45.00 | 0.19 | 0.14 | 0.18 | -0.01 | -5.00% | 22 | 84 | 22.17% |
| SLB240531P00045500 | 2024-05-23 3:48PM EDT | 45.50 | 0.32 | 0.25 | 0.28 | +0.02 | +6.67% | 43 | 38 | 21.00% |
| SLB240531P00046000 | 2024-05-23 2:02PM EDT | 46.00 | 0.49 | 0.41 | 0.45 | +0.03 | +6.52% | 143 | 9,369 | 20.61% |
| SLB240531P00046500 | 2024-05-23 3:21PM EDT | 46.50 | 0.74 | 0.65 | 0.68 | +0.05 | +7.25% | 28 | 268 | 20.12% |
| SLB240531P00047000 | 2024-05-23 2:24PM EDT | 47.00 | 1.16 | 0.94 | 0.99 | +0.14 | +13.73% | 35 | 9,816 | 20.12% |
| SLB240531P00047500 | 2024-05-22 3:59PM EDT | 47.50 | 1.25 | 1.29 | 1.68 | 0.00 | - | 72 | 229 | 33.30% |
| SLB240531P00048000 | 2024-05-23 12:31PM EDT | 48.00 | 1.94 | 1.32 | 2.14 | +0.17 | +9.60% | 18 | 856 | 37.31% |
| SLB240531P00048500 | 2024-05-23 2:30PM EDT | 48.50 | 2.42 | 1.78 | 2.30 | +0.31 | +14.69% | 10 | 184 | 25.59% |
| SLB240531P00049000 | 2024-05-23 2:04PM EDT | 49.00 | 2.88 | 2.44 | 2.77 | +0.25 | +9.51% | 10 | 319 | 27.25% |
| SLB240531P00049500 | 2024-05-22 1:02PM EDT | 49.50 | 2.55 | 2.22 | 3.25 | 0.00 | - | 12 | 27 | 28.91% |
| SLB240531P00050000 | 2024-05-23 2:26PM EDT | 50.00 | 3.93 | 3.55 | 3.80 | +0.78 | +24.76% | 19 | 41 | 36.72% |
| SLB240531P00051000 | 2024-05-22 2:38PM EDT | 51.00 | 4.30 | 4.55 | 4.80 | 0.00 | - | 69 | 13 | 43.56% |
| SLB240531P00052000 | 2024-05-06 12:44PM EDT | 52.00 | 4.00 | 5.55 | 5.90 | 0.00 | - | 50 | 3 | 58.20% |
| SLB240531P00053000 | 2024-04-26 9:30AM EDT | 53.00 | 3.94 | 6.55 | 7.40 | 0.00 | - | 1 | 0 | 70.31% |
| SLB240531P00054000 | 2024-05-08 12:36PM EDT | 54.00 | 6.13 | 7.55 | 8.00 | 0.00 | - | 1 | 0 | 59.18% |
| SLB240531P00055000 | 2024-05-13 3:01PM EDT | 55.00 | 6.26 | 8.55 | 8.75 | 0.00 | - | 1 | 1 | 60.94% |
| SLB240531P00058000 | 2024-04-23 11:08AM EDT | 58.00 | 8.50 | 11.55 | 11.80 | 0.00 | - | - | 0 | 83.59% |
| SLB240531P00059000 | 2024-04-11 1:34PM EDT | 59.00 | 5.58 | 9.00 | 10.70 | 0.00 | - | - | 0 | 0.00% |
| SLB240531P00060000 | 2024-04-30 12:31PM EDT | 60.00 | 11.70 | 12.95 | 13.75 | 0.00 | - | 1 | 4 | 85.16% |
© 2024 Yahoo. Tutti i diritti riservati.