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
2.326,00 +23,10 (+1,00%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.390,96 -2.263,50 (-4,07%)
Schlumberger Limited (SLB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240621C00022500 | 2023-10-19 11:37AM EDT | 22.50 | 38.10 | 30.20 | 31.00 | 0.00 | - | 1 | 7 | 321.34% |
| SLB240621C00025000 | 2024-04-05 1:45PM EDT | 25.00 | 30.15 | 21.15 | 24.75 | 0.00 | - | 39 | 95 | 131.25% |
| SLB240621C00027500 | 2023-12-29 12:12PM EDT | 27.50 | 25.06 | 24.20 | 27.60 | 0.00 | - | 1 | 0 | 264.06% |
| SLB240621C00030000 | 2024-01-16 4:28PM EDT | 30.00 | 19.11 | 18.50 | 21.10 | 0.00 | - | 5 | 27 | 153.37% |
| SLB240621C00032500 | 2023-11-30 1:42PM EDT | 32.50 | 20.19 | 18.50 | 21.95 | 0.00 | - | 9 | 12 | 197.22% |
| SLB240621C00035000 | 2024-02-05 2:33PM EDT | 35.00 | 14.43 | 15.25 | 15.95 | 0.00 | - | 18 | 61 | 133.50% |
| SLB240621C00037500 | 2024-05-01 3:56PM EDT | 37.50 | 10.88 | 9.25 | 11.05 | -0.62 | -5.39% | 1 | 10 | 51.90% |
| SLB240621C00040000 | 2024-05-01 2:23PM EDT | 40.00 | 7.40 | 5.80 | 7.90 | -2.50 | -25.25% | 10 | 265 | 47.17% |
| SLB240621C00042500 | 2024-05-01 2:38PM EDT | 42.50 | 5.50 | 5.15 | 5.25 | -1.31 | -19.24% | 20 | 217 | 32.18% |
| SLB240621C00045000 | 2024-05-01 3:51PM EDT | 45.00 | 3.25 | 3.15 | 3.30 | -0.21 | -6.07% | 32 | 360 | 29.42% |
| SLB240621C00047500 | 2024-05-01 3:39PM EDT | 47.50 | 1.70 | 1.69 | 1.74 | -0.27 | -13.71% | 284 | 846 | 26.73% |
| SLB240621C00050000 | 2024-05-01 3:53PM EDT | 50.00 | 0.83 | 0.78 | 0.81 | -0.11 | -11.70% | 264 | 6,520 | 26.03% |
| SLB240621C00052500 | 2024-05-01 3:39PM EDT | 52.50 | 0.35 | 0.33 | 0.36 | -0.09 | -20.45% | 40 | 8,628 | 26.51% |
| SLB240621C00055000 | 2024-05-01 3:55PM EDT | 55.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 1,056 | 10,119 | 27.44% |
| SLB240621C00057500 | 2024-04-30 12:33PM EDT | 57.50 | 0.12 | 0.04 | 0.39 | 0.00 | - | 164 | 1,821 | 41.26% |
| SLB240621C00060000 | 2024-05-01 12:34PM EDT | 60.00 | 0.05 | 0.03 | 1.25 | -0.01 | -16.67% | 99 | 4,696 | 54.25% |
| SLB240621C00062500 | 2024-05-01 12:34PM EDT | 62.50 | 0.09 | 0.02 | 0.14 | +0.08 | +800.00% | 29 | 1,336 | 42.58% |
| SLB240621C00065000 | 2024-04-29 3:25PM EDT | 65.00 | 0.04 | 0.02 | 0.46 | 0.00 | - | 30 | 3,823 | 52.34% |
| SLB240621C00067500 | 2024-04-23 12:03PM EDT | 67.50 | 0.07 | 0.01 | 0.30 | 0.00 | - | 4 | 252 | 52.54% |
| SLB240621C00070000 | 2024-04-26 11:59AM EDT | 70.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 8 | 1,773 | 70.12% |
| SLB240621C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 280 | 85.30% |
| SLB240621C00080000 | 2024-04-16 11:55AM EDT | 80.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 192 | 93.60% |
| SLB240621C00085000 | 2024-03-14 11:52AM EDT | 85.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 77 | 101.37% |
| SLB240621C00090000 | 2024-02-14 2:35PM EDT | 90.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 4 | 56 | 96.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240621P00022500 | 2024-04-15 9:30AM EDT | 22.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 104 | 141.11% |
| SLB240621P00025000 | 2024-02-21 1:24PM EDT | 25.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 53 | 89.65% |
| SLB240621P00027500 | 2024-04-24 10:59AM EDT | 27.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 75 | 108.40% |
| SLB240621P00030000 | 2024-04-25 12:40PM EDT | 30.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 854 | 94.24% |
| SLB240621P00032500 | 2024-04-18 2:15PM EDT | 32.50 | 0.07 | 0.00 | 1.29 | 0.00 | - | 3 | 1,475 | 81.10% |
| SLB240621P00035000 | 2024-04-22 3:57PM EDT | 35.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 5,945 | 47.85% |
| SLB240621P00037500 | 2024-04-24 2:09PM EDT | 37.50 | 0.10 | 0.03 | 0.29 | 0.00 | - | 10 | 4,557 | 44.92% |
| SLB240621P00040000 | 2024-04-29 3:53PM EDT | 40.00 | 0.12 | 0.14 | 0.18 | 0.00 | - | 2 | 3,128 | 30.86% |
| SLB240621P00042500 | 2024-05-01 2:36PM EDT | 42.50 | 0.39 | 0.37 | 0.78 | +0.08 | +25.81% | 6 | 1,895 | 36.08% |
| SLB240621P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 0.92 | 0.93 | 0.95 | +0.07 | +8.24% | 158 | 4,577 | 26.42% |
| SLB240621P00047500 | 2024-05-01 3:53PM EDT | 47.50 | 1.98 | 1.95 | 1.99 | +0.21 | +11.86% | 148 | 4,125 | 25.49% |
| SLB240621P00050000 | 2024-05-01 3:20PM EDT | 50.00 | 3.45 | 3.50 | 3.60 | +0.20 | +6.15% | 47 | 9,934 | 25.20% |
| SLB240621P00052500 | 2024-05-01 12:31PM EDT | 52.50 | 5.70 | 5.55 | 5.70 | +0.55 | +10.68% | 17 | 1,941 | 26.51% |
| SLB240621P00055000 | 2024-05-01 3:34PM EDT | 55.00 | 7.95 | 7.75 | 9.05 | +0.65 | +8.90% | 1 | 2,933 | 51.61% |
| SLB240621P00057500 | 2024-04-29 10:37AM EDT | 57.50 | 8.65 | 8.95 | 11.40 | 0.00 | - | 10 | 1,053 | 56.67% |
| SLB240621P00060000 | 2024-04-24 2:06PM EDT | 60.00 | 11.30 | 11.20 | 14.00 | 0.00 | - | 15 | 360 | 65.82% |
| SLB240621P00062500 | 2024-03-28 2:16PM EDT | 62.50 | 7.82 | 12.15 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| SLB240621P00065000 | 2024-05-01 3:23PM EDT | 65.00 | 17.80 | 16.70 | 18.20 | +2.20 | +14.10% | 1,800 | 625 | 57.23% |
| SLB240621P00067500 | 2024-03-13 3:35PM EDT | 67.50 | 15.25 | 14.15 | 15.60 | 0.00 | - | 720 | 0 | 0.00% |
| SLB240621P00070000 | 2023-11-01 12:08PM EDT | 70.00 | 14.70 | 17.50 | 18.90 | 0.00 | - | 25 | 50 | 0.00% |
| SLB240621P00075000 | 2023-11-09 3:45PM EDT | 75.00 | 22.10 | 25.70 | 26.80 | 0.00 | - | 50 | 0 | 0.00% |
| SLB240621P00080000 | 2023-04-10 2:49PM EDT | 80.00 | 30.05 | 33.65 | 34.40 | 0.00 | - | 10 | 0 | 109.38% |
