Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.329,50 +26,60 (+1,16%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.538,64 -2.244,10 (-4,02%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240531C00045000 | 2024-04-19 3:06PM EDT | 45.00 | 4.29 | 2.67 | 2.98 | -1.32 | -23.53% | 2 | 1 | 31.45% |
| SLB240531C00047000 | 2024-05-01 11:30AM EDT | 47.00 | 1.66 | 1.34 | 1.63 | -1.18 | -41.55% | 5 | 6 | 28.30% |
| SLB240531C00048000 | 2024-05-01 2:55PM EDT | 48.00 | 1.26 | 1.07 | 1.13 | -0.20 | -13.70% | 21 | 23 | 27.34% |
| SLB240531C00049000 | 2024-05-01 1:58PM EDT | 49.00 | 0.74 | 0.70 | 0.76 | -0.20 | -21.28% | 12 | 61 | 26.91% |
| SLB240531C00050000 | 2024-05-01 3:44PM EDT | 50.00 | 0.45 | 0.45 | 0.49 | -0.14 | -23.73% | 34 | 127 | 26.61% |
| SLB240531C00051000 | 2024-05-01 3:13PM EDT | 51.00 | 0.31 | 0.28 | 0.32 | -0.06 | -16.22% | 7 | 30 | 26.86% |
| SLB240531C00052000 | 2024-04-30 11:37AM EDT | 52.00 | 0.21 | 0.16 | 0.90 | -0.15 | -41.67% | 5 | 352 | 45.95% |
| SLB240531C00053000 | 2024-05-01 2:16PM EDT | 53.00 | 0.09 | 0.10 | 0.14 | -0.06 | -40.00% | 18 | 82 | 28.03% |
| SLB240531C00054000 | 2024-05-01 11:31AM EDT | 54.00 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 41 | 68 | 29.10% |
| SLB240531C00055000 | 2024-05-01 9:32AM EDT | 55.00 | 0.01 | 0.03 | 0.35 | -0.04 | -80.00% | 10 | 93 | 43.46% |
| SLB240531C00056000 | 2024-05-01 11:30AM EDT | 56.00 | 0.76 | 0.01 | 1.07 | +0.64 | +533.33% | 2 | 43 | 53.32% |
| SLB240531C00057000 | 2024-04-19 9:57AM EDT | 57.00 | 0.28 | 0.01 | 1.29 | 0.00 | - | 1 | 2 | 60.25% |
| SLB240531C00060000 | 2024-04-18 11:29AM EDT | 60.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | - | 8 | 53.03% |
| SLB240531C00061000 | 2024-05-01 11:30AM EDT | 61.00 | 1.40 | 0.00 | 1.27 | +1.23 | +723.53% | 1 | 1 | 73.34% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240531P00043000 | 2024-05-01 11:11AM EDT | 43.00 | 0.19 | 0.20 | 0.23 | +0.04 | +26.67% | 2 | 13 | 27.74% |
| SLB240531P00044000 | 2024-05-01 11:24AM EDT | 44.00 | 0.33 | 0.32 | 0.35 | +0.09 | +37.50% | 7 | 36 | 26.37% |
| SLB240531P00045000 | 2024-05-01 3:26PM EDT | 45.00 | 0.44 | 0.50 | 0.55 | +0.14 | +46.67% | 15 | 27 | 25.54% |
| SLB240531P00046000 | 2024-05-01 3:26PM EDT | 46.00 | 0.69 | 0.78 | 0.84 | -0.01 | -1.43% | 15 | 8,858 | 24.76% |
| SLB240531P00047000 | 2024-05-01 11:02AM EDT | 47.00 | 1.17 | 1.17 | 1.24 | +0.15 | +14.71% | 5 | 9,581 | 24.10% |
| SLB240531P00048000 | 2024-04-30 1:40PM EDT | 48.00 | 1.22 | 1.67 | 1.76 | 0.00 | - | 5 | 44 | 23.44% |
| SLB240531P00049000 | 2024-05-01 2:25PM EDT | 49.00 | 2.43 | 2.28 | 2.40 | +1.06 | +77.37% | 15 | 37 | 22.80% |
| SLB240531P00050000 | 2024-05-01 2:20PM EDT | 50.00 | 3.15 | 2.98 | 3.90 | +0.72 | +29.63% | 4 | 66 | 38.87% |
| SLB240531P00051000 | 2024-05-01 11:36AM EDT | 51.00 | 4.00 | 2.98 | 4.25 | +1.54 | +62.60% | 5 | 15 | 29.40% |
| SLB240531P00052000 | 2024-05-01 2:25PM EDT | 52.00 | 4.95 | 4.60 | 5.15 | +1.85 | +59.68% | 14 | 12 | 30.76% |
| SLB240531P00053000 | 2024-04-26 9:30AM EDT | 53.00 | 3.94 | 4.95 | 7.10 | 0.00 | - | 1 | 1 | 58.79% |
| SLB240531P00054000 | 2024-04-11 1:34PM EDT | 54.00 | 2.58 | 6.50 | 7.55 | 0.00 | - | - | 1 | 50.29% |
| SLB240531P00055000 | 2024-04-19 2:42PM EDT | 55.00 | 5.37 | 7.20 | 8.05 | 0.00 | - | 21 | 1 | 37.94% |
| SLB240531P00058000 | 2024-04-23 11:08AM EDT | 58.00 | 8.50 | 9.75 | 12.45 | 0.00 | - | - | 0 | 88.57% |
| SLB240531P00059000 | 2024-04-11 1:34PM EDT | 59.00 | 5.58 | 11.15 | 12.30 | 0.00 | - | - | 0 | 60.89% |
| SLB240531P00060000 | 2024-04-30 12:31PM EDT | 60.00 | 11.70 | 12.25 | 13.75 | 0.00 | - | 1 | 4 | 50.10% |
