Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,00 -4,90 (-0,21%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
56.026,65 -3.793,04 (-6,34%)
Schlumberger Limited (SLB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503C00030000 | 2024-04-26 9:56AM EDT | 30.00 | 19.21 | 15.60 | 18.20 | 0.00 | - | 5 | 5 | 409.38% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 9.35 | 13.95 | 0.00 | - | - | 2 | 191.80% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.25 | 7.90 | 0.00 | - | 6 | 8 | 114.84% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 6.40 | 6.60 | 0.00 | - | - | 14 | 76.56% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 5.90 | 6.15 | 0.00 | - | - | 27 | 82.03% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 5.40 | 5.65 | 0.00 | - | - | 54 | 75.78% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 4.90 | 5.15 | 0.00 | - | 24 | 24 | 69.53% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 4.35 | 4.90 | 0.00 | - | 5 | 30 | 82.42% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 2.71 | 3.65 | 0.00 | - | 17 | 17 | 70.90% |
| SLB240503C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 3.35 | 1.71 | 2.65 | -1.10 | -24.72% | 18 | 2 | 55.47% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 1.97 | 2.14 | 0.00 | - | 2 | 10 | 46.48% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 1.47 | 1.99 | 0.00 | - | 3 | 11 | 64.75% |
| SLB240503C00046500 | 2024-04-24 2:36PM EDT | 46.50 | 2.62 | 1.08 | 1.62 | 0.00 | - | - | 1 | 62.31% |
| SLB240503C00047000 | 2024-04-30 3:58PM EDT | 47.00 | 0.92 | 0.80 | 0.87 | -1.01 | -52.33% | 34 | 24 | 35.16% |
| SLB240503C00047500 | 2024-04-30 3:54PM EDT | 47.50 | 0.62 | 0.51 | 0.56 | -1.09 | -63.74% | 82 | 39 | 33.20% |
| SLB240503C00048000 | 2024-04-30 3:58PM EDT | 48.00 | 0.35 | 0.31 | 0.34 | -0.74 | -67.89% | 120 | 63 | 32.62% |
| SLB240503C00048500 | 2024-04-30 3:42PM EDT | 48.50 | 0.25 | 0.17 | 0.19 | -0.62 | -71.26% | 109 | 234 | 32.13% |
| SLB240503C00049000 | 2024-04-30 3:56PM EDT | 49.00 | 0.12 | 0.08 | 0.11 | -0.43 | -78.18% | 33 | 373 | 33.20% |
| SLB240503C00049500 | 2024-04-30 3:43PM EDT | 49.50 | 0.07 | 0.05 | 0.07 | -0.36 | -83.72% | 231 | 691 | 35.16% |
| SLB240503C00050000 | 2024-04-30 3:36PM EDT | 50.00 | 0.04 | 0.02 | 0.05 | -0.22 | -84.62% | 133 | 2,040 | 38.28% |
| SLB240503C00051000 | 2024-04-30 1:22PM EDT | 51.00 | 0.01 | 0.00 | 0.09 | -0.07 | -87.50% | 557 | 864 | 56.06% |
| SLB240503C00052000 | 2024-04-30 2:22PM EDT | 52.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 12 | 287 | 72.66% |
| SLB240503C00053000 | 2024-04-30 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 50.00% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 94.14% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,034 | 62.50% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 53 | 79.69% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 230 | 462 | 82.81% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 132.42% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.69 | 0.00 | - | 4 | 38 | 177.15% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 107.81% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 186.91% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 195.12% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 8 | 8 | 202.93% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 1 | 210.55% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 2 | 5 | 226.56% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 178.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 62 | 96.09% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 89.84% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 143.75% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 78.13% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 133.50% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.01 | 1.24 | 0.00 | - | 1 | 3 | 103.52% |
| SLB240503P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.03 | 0.01 | 0.67 | 0.00 | - | 30 | 133 | 71.29% |
| SLB240503P00045500 | 2024-04-29 3:54PM EDT | 45.50 | 0.02 | 0.04 | 0.07 | 0.00 | - | 1 | 1 | 36.33% |
| SLB240503P00046000 | 2024-04-30 1:40PM EDT | 46.00 | 0.05 | 0.09 | 0.12 | +0.01 | +25.00% | 2 | 46 | 34.57% |
| SLB240503P00046500 | 2024-04-30 2:48PM EDT | 46.50 | 0.09 | 0.17 | 0.20 | +0.05 | +125.00% | 11 | 100 | 32.81% |
| SLB240503P00047000 | 2024-04-30 3:52PM EDT | 47.00 | 0.28 | 0.30 | 0.34 | +0.18 | +180.00% | 40 | 515 | 32.03% |
| SLB240503P00047500 | 2024-04-30 3:58PM EDT | 47.50 | 0.53 | 0.51 | 0.53 | +0.43 | +430.00% | 209 | 373 | 30.27% |
| SLB240503P00048000 | 2024-04-30 3:58PM EDT | 48.00 | 0.75 | 0.78 | 0.82 | +0.53 | +240.91% | 143 | 389 | 30.08% |
| SLB240503P00048500 | 2024-04-30 3:17PM EDT | 48.50 | 0.90 | 1.13 | 1.20 | +0.62 | +221.43% | 132 | 540 | 31.45% |
| SLB240503P00049000 | 2024-04-30 2:50PM EDT | 49.00 | 1.21 | 1.11 | 1.74 | +0.63 | +108.62% | 271 | 894 | 42.77% |
| SLB240503P00049500 | 2024-04-30 11:48AM EDT | 49.50 | 1.10 | 1.94 | 2.13 | +0.17 | +18.28% | 15 | 499 | 40.04% |
| SLB240503P00050000 | 2024-04-30 3:51PM EDT | 50.00 | 2.37 | 2.21 | 2.73 | +1.25 | +111.61% | 123 | 901 | 57.03% |
| SLB240503P00051000 | 2024-04-30 3:32PM EDT | 51.00 | 3.14 | 2.08 | 3.60 | +0.89 | +39.56% | 25 | 83 | 54.49% |
| SLB240503P00052000 | 2024-04-25 11:58AM EDT | 52.00 | 2.75 | 4.35 | 5.75 | 0.00 | - | 1 | 45 | 113.67% |
| SLB240503P00053000 | 2024-04-29 1:54PM EDT | 53.00 | 4.05 | 5.40 | 5.85 | 0.00 | - | 4 | 58 | 80.47% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 6.35 | 7.20 | 0.00 | - | 5 | 31 | 112.50% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 7.40 | 7.60 | 0.00 | - | 69 | 0 | 95.31% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 7.80 | 10.00 | 0.00 | - | 1 | 1 | 149.80% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 8.95 | 11.25 | 0.00 | - | 3 | 0 | 182.03% |
| SLB240503P00058000 | 2024-04-26 3:25PM EDT | 58.00 | 8.75 | 10.35 | 11.55 | 0.00 | - | 5 | 2 | 177.34% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 14.35 | 15.10 | 0.00 | - | 1 | 0 | 183.20% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 16.25 | 18.70 | 0.00 | - | - | 0 | 323.83% |
