Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.916,64 +100,72 (+0,27%) Gold
2.326,80 +23,90 (+1,04%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.442,05 -2.058,83 (-3,71%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240719C00030000 | 2024-04-18 3:41PM EDT | 30.00 | 21.37 | 16.25 | 18.50 | 0.00 | - | - | 1 | 57.91% |
| SLB240719C00035000 | 2024-04-29 2:11PM EDT | 35.00 | 14.15 | 12.15 | 13.15 | 0.00 | - | 10 | 25 | 50.59% |
| SLB240719C00037500 | 2024-04-19 3:29PM EDT | 37.50 | 12.85 | 9.65 | 10.15 | 0.00 | - | 1 | 21 | 41.50% |
| SLB240719C00040000 | 2024-04-29 1:10PM EDT | 40.00 | 7.75 | 7.35 | 7.75 | -1.80 | -18.85% | 1 | 98 | 34.82% |
| SLB240719C00042500 | 2024-05-01 2:56PM EDT | 42.50 | 5.80 | 5.50 | 5.60 | -0.55 | -8.66% | 31 | 190 | 31.42% |
| SLB240719C00045000 | 2024-05-01 1:09PM EDT | 45.00 | 3.90 | 3.70 | 3.75 | -0.45 | -10.34% | 47 | 647 | 29.22% |
| SLB240719C00047500 | 2024-05-01 2:48PM EDT | 47.50 | 2.54 | 2.26 | 2.30 | +0.04 | +1.60% | 40 | 893 | 27.83% |
| SLB240719C00050000 | 2024-05-01 1:13PM EDT | 50.00 | 1.27 | 1.26 | 1.30 | -0.17 | -11.81% | 172 | 852 | 27.12% |
| SLB240719C00052500 | 2024-05-01 3:27PM EDT | 52.50 | 0.71 | 0.65 | 0.70 | -0.16 | -18.39% | 175 | 1,527 | 27.05% |
| SLB240719C00055000 | 2024-05-01 1:09PM EDT | 55.00 | 0.33 | 0.33 | 0.37 | -0.16 | -32.65% | 18 | 814 | 27.44% |
| SLB240719C00057500 | 2024-05-01 3:38PM EDT | 57.50 | 0.19 | 0.18 | 0.21 | -0.13 | -40.62% | 19 | 602 | 28.47% |
| SLB240719C00060000 | 2024-05-01 1:27PM EDT | 60.00 | 0.11 | 0.11 | 0.18 | -0.04 | -26.67% | 27 | 1,457 | 31.93% |
| SLB240719C00062500 | 2024-04-23 11:37AM EDT | 62.50 | 0.14 | 0.05 | 2.19 | 0.00 | - | 1 | 286 | 57.67% |
| SLB240719C00065000 | 2024-04-29 2:17PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 169 | 40.63% |
| SLB240719C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 23 | 50.29% |
| SLB240719C00075000 | 2024-04-10 1:35PM EDT | 75.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 78.56% |
| SLB240719C00080000 | 2024-04-08 3:24PM EDT | 80.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 0 | 75.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240719P00027500 | 2024-01-17 4:54PM EDT | 27.50 | 0.16 | 0.01 | 1.31 | 0.00 | - | - | 0 | 88.28% |
| SLB240719P00030000 | 2024-02-16 4:19PM EDT | 30.00 | 0.12 | 0.00 | 0.76 | 0.00 | - | 2 | 16 | 66.60% |
| SLB240719P00032500 | 2024-03-13 3:41PM EDT | 32.50 | 0.16 | 0.02 | 1.35 | 0.00 | - | 2 | 4 | 66.55% |
| SLB240719P00035000 | 2024-04-22 12:05PM EDT | 35.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 2 | 48 | 50.20% |
| SLB240719P00037500 | 2024-04-22 2:13PM EDT | 37.50 | 0.17 | 0.14 | 0.17 | 0.00 | - | 4 | 107 | 31.93% |
| SLB240719P00040000 | 2024-05-01 12:14PM EDT | 40.00 | 0.33 | 0.30 | 0.33 | +0.07 | +26.92% | 11 | 779 | 29.25% |
| SLB240719P00042500 | 2024-05-01 10:53AM EDT | 42.50 | 0.64 | 0.65 | 0.68 | +0.11 | +20.75% | 2 | 713 | 27.52% |
| SLB240719P00045000 | 2024-05-01 2:42PM EDT | 45.00 | 1.22 | 1.31 | 1.33 | +0.35 | +40.23% | 74 | 2,701 | 26.20% |
| SLB240719P00047500 | 2024-05-01 2:33PM EDT | 47.50 | 2.35 | 2.37 | 2.41 | +0.44 | +23.04% | 72 | 1,523 | 25.39% |
| SLB240719P00050000 | 2024-05-01 2:53PM EDT | 50.00 | 3.60 | 3.85 | 4.00 | +0.32 | +9.76% | 53 | 1,575 | 25.59% |
| SLB240719P00052500 | 2024-05-01 2:40PM EDT | 52.50 | 5.55 | 5.75 | 5.90 | +0.56 | +11.22% | 2 | 2,491 | 25.10% |
| SLB240719P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 7.95 | 7.90 | 8.20 | +1.74 | +28.02% | 15 | 649 | 27.54% |
| SLB240719P00057500 | 2024-04-19 12:57PM EDT | 57.50 | 7.65 | 10.30 | 10.55 | 0.00 | - | 5 | 154 | 28.96% |
| SLB240719P00060000 | 2024-04-02 9:34AM EDT | 60.00 | 7.00 | 12.75 | 13.00 | 0.00 | - | 3 | 70 | 31.74% |
| SLB240719P00062500 | 2024-04-04 11:47AM EDT | 62.50 | 8.20 | 14.30 | 15.55 | 0.00 | - | 1 | 1 | 37.74% |
| SLB240719P00065000 | 2024-03-22 2:06PM EDT | 65.00 | 11.25 | 14.90 | 16.95 | 0.00 | - | 2 | 0 | 0.00% |
