Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.077,42 -1.395,12 (-2,13%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250620C00025000 | 2024-05-13 12:06PM EDT | 25.00 | 24.64 | 18.40 | 20.85 | 0.00 | - | 10 | 44 | 53.22% |
| SLB250620C00030000 | 2024-06-03 2:06PM EDT | 30.00 | 16.09 | 13.75 | 16.25 | +0.84 | +5.51% | 1 | 71 | 44.21% |
| SLB250620C00032500 | 2024-06-06 9:51AM EDT | 32.50 | 12.66 | 12.90 | 15.45 | 0.00 | - | 2 | 14 | 52.27% |
| SLB250620C00035000 | 2024-06-05 3:25PM EDT | 35.00 | 10.88 | 10.85 | 12.45 | 0.00 | - | 20 | 35 | 41.33% |
| SLB250620C00037500 | 2024-06-04 3:41PM EDT | 37.50 | 8.87 | 10.05 | 10.35 | 0.00 | - | 2 | 7 | 37.46% |
| SLB250620C00040000 | 2024-06-07 12:40PM EDT | 40.00 | 8.42 | 7.80 | 8.65 | +0.92 | +12.27% | 39 | 139 | 35.76% |
| SLB250620C00042500 | 2024-06-05 10:12AM EDT | 42.50 | 6.01 | 6.95 | 7.20 | 0.00 | - | 20 | 662 | 34.77% |
| SLB250620C00045000 | 2024-06-07 1:02PM EDT | 45.00 | 5.80 | 5.70 | 5.85 | +0.50 | +9.43% | 108 | 869 | 33.51% |
| SLB250620C00047500 | 2024-06-07 12:58PM EDT | 47.50 | 4.60 | 4.60 | 4.75 | +0.48 | +11.65% | 119 | 1,451 | 32.83% |
| SLB250620C00050000 | 2024-06-07 3:51PM EDT | 50.00 | 3.77 | 3.65 | 3.80 | +0.47 | +14.24% | 21 | 6,264 | 32.14% |
| SLB250620C00052500 | 2024-06-06 12:49PM EDT | 52.50 | 2.40 | 2.86 | 3.65 | 0.00 | - | 2 | 1,417 | 35.29% |
| SLB250620C00055000 | 2024-06-07 3:45PM EDT | 55.00 | 2.30 | 2.26 | 2.36 | +0.26 | +12.75% | 35 | 1,690 | 31.09% |
| SLB250620C00057500 | 2024-06-07 3:16PM EDT | 57.50 | 1.80 | 1.73 | 1.93 | +0.22 | +13.92% | 6 | 604 | 31.32% |
| SLB250620C00060000 | 2024-06-07 12:43PM EDT | 60.00 | 1.34 | 1.31 | 1.46 | +0.12 | +9.84% | 1 | 2,152 | 30.66% |
| SLB250620C00062500 | 2024-06-03 1:45PM EDT | 62.50 | 0.91 | 1.01 | 1.13 | 0.00 | - | 13 | 1,509 | 30.41% |
| SLB250620C00065000 | 2024-06-07 10:46AM EDT | 65.00 | 0.80 | 0.77 | 0.88 | +0.22 | +37.93% | 1 | 1,701 | 30.29% |
| SLB250620C00070000 | 2024-06-06 3:13PM EDT | 70.00 | 0.43 | 0.44 | 0.55 | 0.00 | - | 10 | 400 | 30.37% |
| SLB250620C00075000 | 2024-05-29 12:37PM EDT | 75.00 | 0.31 | 0.24 | 0.34 | -0.04 | -11.43% | 1 | 58 | 30.42% |
| SLB250620C00080000 | 2024-05-16 3:54PM EDT | 80.00 | 0.41 | 0.00 | 0.34 | 0.00 | - | 1 | 134 | 33.20% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250620P00025000 | 2024-03-22 3:47PM EDT | 25.00 | 0.25 | 0.11 | 0.61 | 0.00 | - | 2 | 6 | 42.65% |
| SLB250620P00027500 | 2024-06-06 3:08PM EDT | 27.50 | 0.48 | 0.39 | 0.49 | 0.00 | - | 5 | 1,589 | 34.79% |
| SLB250620P00030000 | 2024-06-05 10:58AM EDT | 30.00 | 0.79 | 0.63 | 0.73 | 0.00 | - | 10 | 1,037 | 33.18% |
| SLB250620P00032500 | 2024-06-06 1:23PM EDT | 32.50 | 1.16 | 0.97 | 1.07 | 0.00 | - | 3 | 82 | 31.79% |
| SLB250620P00035000 | 2024-06-07 2:26PM EDT | 35.00 | 1.50 | 1.41 | 1.54 | -0.13 | -7.98% | 29 | 3,289 | 30.62% |
| SLB250620P00037500 | 2024-06-06 11:22AM EDT | 37.50 | 2.43 | 1.98 | 2.13 | 0.00 | - | 95 | 2,464 | 29.36% |
| SLB250620P00040000 | 2024-06-07 2:00PM EDT | 40.00 | 2.79 | 2.76 | 2.88 | -0.32 | -10.29% | 186 | 3,725 | 28.16% |
| SLB250620P00042500 | 2024-06-07 9:58AM EDT | 42.50 | 4.10 | 3.30 | 3.80 | -0.25 | -5.75% | 105 | 7,570 | 26.98% |
| SLB250620P00045000 | 2024-06-07 2:36PM EDT | 45.00 | 4.85 | 4.80 | 4.95 | -0.65 | -11.82% | 147 | 3,541 | 26.03% |
| SLB250620P00047500 | 2024-06-07 3:31PM EDT | 47.50 | 6.25 | 6.10 | 7.15 | -0.70 | -10.07% | 74 | 2,989 | 29.81% |
| SLB250620P00050000 | 2024-06-05 3:23PM EDT | 50.00 | 8.20 | 7.60 | 7.80 | -0.26 | -3.07% | 1 | 2,984 | 23.87% |
| SLB250620P00052500 | 2024-05-22 12:02PM EDT | 52.50 | 8.15 | 9.30 | 9.50 | 0.00 | - | 2 | 779 | 22.62% |
| SLB250620P00055000 | 2024-04-30 11:56AM EDT | 55.00 | 9.15 | 10.65 | 10.95 | 0.00 | - | 550 | 706 | 17.43% |
| SLB250620P00057500 | 2024-04-03 1:02PM EDT | 57.50 | 8.10 | 10.20 | 11.70 | 0.00 | - | 91 | 165 | 0.00% |
| SLB250620P00060000 | 2024-04-10 1:04PM EDT | 60.00 | 10.00 | 10.15 | 12.70 | 0.00 | - | 1 | 24 | 0.00% |
| SLB250620P00062500 | 2024-04-03 10:31AM EDT | 62.50 | 10.90 | 15.25 | 15.70 | 0.00 | - | 3 | 68 | 0.00% |
| SLB250620P00070000 | 2023-12-08 3:55PM EDT | 70.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB250620P00080000 | 2023-11-13 2:24PM EDT | 80.00 | 26.25 | 29.15 | 31.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.