Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.859,44 +43,52 (+0,12%) Gold
2.313,10 +10,20 (+0,44%) EUR/USD
1,0689 +0,0017 (+0,16%) Bitcoin EUR
53.589,30 -3.405,48 (-5,98%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240816C00035000 | 2024-02-28 1:41PM EDT | 35.00 | 14.20 | 20.15 | 20.60 | 0.00 | - | 3 | 9 | 152.20% |
| SLB240816C00037500 | 2024-03-13 9:55AM EDT | 37.50 | 16.05 | 17.45 | 17.90 | 0.00 | - | 8 | 33 | 133.25% |
| SLB240816C00040000 | 2024-04-30 1:00PM EDT | 40.00 | 8.75 | 7.80 | 8.35 | 0.00 | - | 5 | 184 | 34.55% |
| SLB240816C00042500 | 2024-04-30 3:04PM EDT | 42.50 | 6.70 | 6.15 | 6.20 | 0.00 | - | 10 | 270 | 30.96% |
| SLB240816C00045000 | 2024-04-30 2:15PM EDT | 45.00 | 4.95 | 4.35 | 4.45 | 0.00 | - | 5 | 827 | 29.88% |
| SLB240816C00047500 | 2024-04-30 12:05PM EDT | 47.50 | 3.50 | 2.97 | 2.94 | 0.00 | - | 4 | 754 | 28.24% |
| SLB240816C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.91 | 1.82 | 1.86 | 0.00 | - | 180 | 3,085 | 27.61% |
| SLB240816C00052500 | 2024-04-30 3:36PM EDT | 52.50 | 1.19 | 1.07 | 1.11 | 0.00 | - | 19 | 921 | 27.15% |
| SLB240816C00055000 | 2024-04-30 3:58PM EDT | 55.00 | 0.65 | 0.58 | 0.63 | 0.00 | - | 16 | 2,808 | 26.88% |
| SLB240816C00057500 | 2024-04-25 2:19PM EDT | 57.50 | 0.68 | 0.32 | 0.35 | 0.00 | - | 14 | 1,456 | 26.91% |
| SLB240816C00060000 | 2024-04-30 3:02PM EDT | 60.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 5 | 1,763 | 27.59% |
| SLB240816C00062500 | 2024-04-30 3:38PM EDT | 62.50 | 0.13 | 0.08 | 0.21 | 0.00 | - | 12 | 1,170 | 31.20% |
| SLB240816C00065000 | 2024-04-30 3:14PM EDT | 65.00 | 0.12 | 0.01 | 0.37 | 0.00 | - | 1 | 256 | 39.06% |
| SLB240816C00070000 | 2024-04-23 1:55PM EDT | 70.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 2 | 85 | 43.75% |
| SLB240816C00075000 | 2024-04-15 3:45PM EDT | 75.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 2 | 81 | 48.54% |
| SLB240816C00080000 | 2024-04-08 3:22PM EDT | 80.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 4 | 53.42% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240816P00025000 | 2024-04-02 3:02PM EDT | 25.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 1 | 61.52% |
| SLB240816P00030000 | 2024-04-17 2:27PM EDT | 30.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 2 | 152 | 55.03% |
| SLB240816P00032500 | 2024-04-16 1:14PM EDT | 32.50 | 0.15 | 0.03 | 0.35 | 0.00 | - | 2 | 132 | 48.73% |
| SLB240816P00035000 | 2024-04-18 1:16PM EDT | 35.00 | 0.22 | 0.05 | 0.44 | 0.00 | - | 2 | 59 | 43.46% |
| SLB240816P00037500 | 2024-04-19 10:20AM EDT | 37.50 | 0.26 | 0.23 | 0.26 | 0.00 | - | 2 | 148 | 31.15% |
| SLB240816P00040000 | 2024-04-25 10:14AM EDT | 40.00 | 0.39 | 0.44 | 0.48 | 0.00 | - | 20 | 421 | 29.13% |
| SLB240816P00042500 | 2024-05-01 9:32AM EDT | 42.50 | 0.87 | 0.84 | 0.87 | +0.08 | +10.13% | 2 | 3,114 | 27.39% |
| SLB240816P00045000 | 2024-05-01 9:42AM EDT | 45.00 | 1.72 | 1.56 | 1.59 | +0.25 | +17.01% | 2 | 3,917 | 26.70% |
| SLB240816P00047500 | 2024-05-01 9:50AM EDT | 47.50 | 2.61 | 2.61 | 2.64 | +0.16 | +6.53% | 7 | 1,729 | 25.90% |
| SLB240816P00050000 | 2024-04-30 3:25PM EDT | 50.00 | 3.75 | 3.95 | 4.10 | 0.00 | - | 10 | 777 | 25.61% |
| SLB240816P00052500 | 2024-04-24 10:34AM EDT | 52.50 | 4.40 | 5.80 | 5.90 | 0.00 | - | 18 | 892 | 25.42% |
| SLB240816P00055000 | 2024-04-26 12:32PM EDT | 55.00 | 6.28 | 7.80 | 9.80 | 0.00 | - | 2 | 755 | 47.53% |
| SLB240816P00057500 | 2024-04-12 10:18AM EDT | 57.50 | 5.30 | 10.15 | 10.35 | 0.00 | - | 3 | 453 | 28.13% |
| SLB240816P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 10.80 | 12.65 | 13.60 | 0.00 | - | 5 | 260 | 44.56% |
| SLB240816P00062500 | 2024-04-22 12:20PM EDT | 62.50 | 13.02 | 15.00 | 15.15 | 0.00 | - | 1 | 1 | 31.25% |
| SLB240816P00065000 | 2024-04-30 2:00PM EDT | 65.00 | 16.80 | 16.80 | 18.40 | 0.00 | - | 3 | 0 | 50.42% |
