Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
18.445,62 +71,09 (+0,39%) Euro Stoxx 50
4.988,24 +22,44 (+0,45%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0799 +0,0012 (+0,11%) Bitcoin EUR
52.968,45 -2.438,25 (-4,40%)
Schlumberger Limited (SLB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240705C00033000 | 2024-06-21 2:24PM EDT | 33.00 | 12.80 | 14.10 | 16.10 | 0.00 | - | 4 | 0 | 427.73% |
| SLB240705C00034000 | 2024-06-21 11:09AM EDT | 34.00 | 11.75 | 12.95 | 13.50 | 0.00 | - | 36 | 0 | 278.13% |
| SLB240705C00037000 | 2024-06-28 10:31AM EDT | 37.00 | 10.15 | 10.05 | 10.50 | 0.00 | - | 1 | 0 | 218.75% |
| SLB240705C00037500 | 2024-06-27 12:19PM EDT | 37.50 | 9.35 | 9.25 | 10.05 | 0.00 | - | - | 0 | 220.70% |
| SLB240705C00038000 | 2024-07-02 9:49AM EDT | 38.00 | 9.00 | 9.10 | 9.50 | 0.00 | - | 1 | 0 | 199.61% |
| SLB240705C00039000 | 2024-06-28 11:09AM EDT | 39.00 | 8.05 | 7.95 | 9.90 | 0.00 | - | 3 | 0 | 251.17% |
| SLB240705C00040000 | 2024-06-28 3:02PM EDT | 40.00 | 7.35 | 7.20 | 7.60 | 0.00 | - | 6 | 0 | 137.11% |
| SLB240705C00040500 | 2024-06-28 3:33PM EDT | 40.50 | 6.90 | 6.70 | 6.90 | 0.00 | - | 8 | 27 | 128.91% |
| SLB240705C00041000 | 2024-07-02 3:56PM EDT | 41.00 | 5.60 | 6.20 | 6.45 | 0.00 | - | 10 | 0 | 89.06% |
| SLB240705C00041500 | 2024-06-28 2:02PM EDT | 41.50 | 5.80 | 4.95 | 6.10 | 0.00 | - | 1 | 0 | 150.39% |
| SLB240705C00042000 | 2024-07-01 3:29PM EDT | 42.00 | 4.66 | 5.20 | 5.50 | 0.00 | - | 10 | 30 | 88.28% |
| SLB240705C00043000 | 2024-07-02 10:20AM EDT | 43.00 | 4.40 | 4.25 | 4.40 | +0.50 | +12.82% | 1 | 0 | 62.50% |
| SLB240705C00043500 | 2024-07-01 1:46PM EDT | 43.50 | 3.50 | 2.81 | 3.95 | 0.00 | - | 13 | 0 | 88.28% |
| SLB240705C00044000 | 2024-07-02 3:59PM EDT | 44.00 | 2.75 | 1.81 | 4.35 | 0.00 | - | 7 | 0 | 173.05% |
| SLB240705C00044500 | 2024-07-02 12:57PM EDT | 44.50 | 1.99 | 2.68 | 2.97 | 0.00 | - | 10 | 47 | 73.05% |
| SLB240705C00045000 | 2024-07-03 10:35AM EDT | 45.00 | 2.55 | 2.16 | 2.39 | +0.75 | +41.67% | 12 | 414 | 51.95% |
| SLB240705C00045500 | 2024-07-03 11:23AM EDT | 45.50 | 1.69 | 1.68 | 2.12 | +0.63 | +59.43% | 3 | 0 | 69.73% |
| SLB240705C00046000 | 2024-07-03 12:21PM EDT | 46.00 | 1.17 | 1.29 | 1.50 | +0.38 | +48.10% | 263 | 325 | 46.68% |
| SLB240705C00046500 | 2024-07-03 12:18PM EDT | 46.50 | 0.81 | 0.80 | 0.95 | +0.39 | +92.86% | 219 | 0 | 30.86% |
| SLB240705C00047000 | 2024-07-03 12:56PM EDT | 47.00 | 0.48 | 0.47 | 0.51 | +0.33 | +220.00% | 123 | 384 | 23.83% |
| SLB240705C00047500 | 2024-07-03 12:58PM EDT | 47.50 | 0.22 | 0.20 | 0.23 | +0.16 | +266.67% | 615 | 896 | 22.56% |
| SLB240705C00048000 | 2024-07-03 11:20AM EDT | 48.00 | 0.08 | 0.06 | 0.08 | +0.06 | +300.00% | 861 | 0 | 22.07% |
| SLB240705C00048500 | 2024-07-03 12:23PM EDT | 48.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 125 | 0 | 25.39% |
| SLB240705C00049000 | 2024-07-01 11:14AM EDT | 49.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 0 | 30.86% |
| SLB240705C00049500 | 2024-07-02 12:25PM EDT | 49.50 | 0.01 | 0.01 | 0.57 | 0.00 | - | 31 | 0 | 72.66% |
| SLB240705C00050000 | 2024-07-03 10:33AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 778 | 691 | 44.53% |
| SLB240705C00051000 | 2024-07-03 10:32AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 30 | 50.00% |
| SLB240705C00052000 | 2024-07-03 10:47AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 0 | 57.81% |
| SLB240705C00053000 | 2024-07-02 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 91.41% |
| SLB240705C00054000 | 2024-07-01 1:45PM EDT | 54.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 0 | 142.97% |
| SLB240705C00056000 | 2024-07-01 10:13AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 203 | 95.31% |
| SLB240705C00057000 | 2024-07-01 9:52AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 103.13% |
| SLB240705C00058000 | 2024-06-28 11:16AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 103.13% |
| SLB240705C00060000 | 2024-07-02 11:06AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 134.38% |
| SLB240705C00061000 | 2024-06-27 10:12AM EDT | 61.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 0 | 232.42% |
| SLB240705C00062000 | 2024-06-25 9:40AM EDT | 62.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | - | 1 | 242.58% |
| SLB240705C00065000 | 2024-06-20 3:08PM EDT | 65.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 0 | 291.02% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240705P00034000 | 2024-06-24 12:37PM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 0 | 178.13% |
| SLB240705P00035000 | 2024-06-07 12:13PM EDT | 35.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 281.64% |
| SLB240705P00038000 | 2024-06-28 2:31PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 121.88% |
| SLB240705P00039000 | 2024-07-01 11:38AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 549 | 0 | 109.38% |
| SLB240705P00040000 | 2024-07-02 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 6 | 0 | 158.59% |
| SLB240705P00041000 | 2024-07-01 9:43AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 0 | 84.38% |
| SLB240705P00042000 | 2024-07-03 10:05AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 0 | 75.00% |
| SLB240705P00042500 | 2024-07-03 10:03AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | -0.24 | -96.00% | 30 | 0 | 68.75% |
| SLB240705P00043000 | 2024-07-03 9:50AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 205 | 0 | 62.50% |
| SLB240705P00043500 | 2024-07-03 11:34AM EDT | 43.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 0 | 56.25% |
| SLB240705P00044000 | 2024-07-03 12:32PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 0 | 51.56% |
| SLB240705P00044500 | 2024-07-01 3:01PM EDT | 44.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 99.02% |
| SLB240705P00045000 | 2024-07-03 10:20AM EDT | 45.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 125 | 0 | 48.05% |
| SLB240705P00045500 | 2024-07-02 2:37PM EDT | 45.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 22 | 0 | 38.28% |
| SLB240705P00046000 | 2024-07-03 10:39AM EDT | 46.00 | 0.01 | 0.02 | 0.04 | -0.15 | -93.75% | 67 | 0 | 28.13% |
| SLB240705P00046500 | 2024-07-03 11:02AM EDT | 46.50 | 0.13 | 0.05 | 0.08 | -0.14 | -51.85% | 61 | 315 | 24.81% |
| SLB240705P00047000 | 2024-07-03 12:49PM EDT | 47.00 | 0.19 | 0.15 | 0.17 | -0.52 | -73.24% | 51 | 0 | 21.49% |
| SLB240705P00047500 | 2024-07-03 12:21PM EDT | 47.50 | 0.47 | 0.37 | 0.40 | -0.55 | -53.92% | 14 | 0 | 21.09% |
| SLB240705P00048000 | 2024-07-03 12:31PM EDT | 48.00 | 0.85 | 0.70 | 0.80 | -0.75 | -46.88% | 184 | 0 | 25.00% |
| SLB240705P00048500 | 2024-07-02 3:52PM EDT | 48.50 | 1.92 | 1.09 | 1.37 | 0.00 | - | 1 | 0 | 41.99% |
| SLB240705P00049000 | 2024-07-02 9:47AM EDT | 49.00 | 1.90 | 0.68 | 2.14 | -0.31 | -14.03% | 6 | 0 | 76.95% |
| SLB240705P00049500 | 2024-06-26 2:05PM EDT | 49.50 | 2.89 | 2.05 | 2.37 | 0.00 | - | - | 0 | 60.94% |
| SLB240705P00050000 | 2024-06-27 12:31PM EDT | 50.00 | 3.31 | 1.96 | 2.85 | 0.00 | - | 5 | 0 | 66.80% |
| SLB240705P00052000 | 2024-06-24 11:02AM EDT | 52.00 | 4.90 | 3.10 | 5.70 | 0.00 | - | - | 0 | 187.11% |
| SLB240705P00054000 | 2024-06-26 10:08AM EDT | 54.00 | 6.85 | 6.65 | 6.80 | 0.00 | - | - | 0 | 92.19% |
| SLB240705P00065000 | 2024-06-26 3:38PM EDT | 65.00 | 18.75 | 16.50 | 19.00 | 0.00 | - | - | 0 | 207.81% |
