Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.841,02 +25,10 (+0,07%) Gold
2.311,10 +8,20 (+0,36%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.822,66 -3.530,01 (-6,15%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:46AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240920C00030000 | 2024-01-30 10:31AM EDT | 30.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SLB240920C00032500 | 2024-03-18 9:32AM EDT | 32.50 | 21.45 | 17.80 | 20.30 | 0.00 | - | - | 3 | 101.69% |
| SLB240920C00035000 | 2024-04-12 12:29PM EDT | 35.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SLB240920C00037500 | 2024-04-19 3:36PM EDT | 37.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| SLB240920C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| SLB240920C00042500 | 2024-04-25 12:55PM EDT | 42.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 431 | 0.00% |
| SLB240920C00045000 | 2024-04-30 11:26AM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 330 | 0.00% |
| SLB240920C00047500 | 2024-04-30 3:16PM EDT | 47.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 22 | 316 | 0.10% |
| SLB240920C00050000 | 2024-04-30 2:35PM EDT | 50.00 | 2.63 | 2.02 | 2.65 | 0.00 | - | 82 | 3,531 | 31.37% |
| SLB240920C00052500 | 2024-04-30 3:10PM EDT | 52.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 35 | 939 | 3.13% |
| SLB240920C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.93 | 0.00 | 0.00 | -0.07 | -6.54% | 1 | 1,874 | 6.25% |
| SLB240920C00057500 | 2024-04-30 3:37PM EDT | 57.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 33 | 819 | 6.25% |
| SLB240920C00060000 | 2024-04-30 3:58PM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 76 | 790 | 6.25% |
| SLB240920C00062500 | 2024-04-30 3:50PM EDT | 62.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 5,475 | 12.50% |
| SLB240920C00065000 | 2024-04-30 2:54PM EDT | 65.00 | 0.16 | 0.12 | 0.00 | 0.00 | - | 10 | 810 | 12.50% |
| SLB240920C00067500 | 2024-04-24 1:12PM EDT | 67.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 12.50% |
| SLB240920C00070000 | 2024-04-23 3:39PM EDT | 70.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 3 | 745 | 38.28% |
| SLB240920C00075000 | 2024-04-17 2:27PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| SLB240920C00080000 | 2024-04-09 3:19PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| SLB240920C00085000 | 2024-04-09 3:20PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| SLB240920C00090000 | 2024-02-06 3:34PM EDT | 90.00 | 0.02 | 0.00 | 2.17 | 0.00 | - | 2 | 14 | 73.29% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240920P00027500 | 2024-04-15 2:59PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| SLB240920P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| SLB240920P00032500 | 2024-04-19 3:20PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6,116 | 12.50% |
| SLB240920P00035000 | 2024-04-26 10:03AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 12.50% |
| SLB240920P00037500 | 2024-04-29 2:06PM EDT | 37.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 379 | 6.25% |
| SLB240920P00040000 | 2024-04-29 3:39PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,311 | 6.25% |
| SLB240920P00042500 | 2024-04-30 12:33PM EDT | 42.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 1,054 | 3.13% |
| SLB240920P00045000 | 2024-04-30 11:39AM EDT | 45.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 6,494 | 1.56% |
| SLB240920P00047500 | 2024-04-30 3:16PM EDT | 47.50 | 2.85 | 2.51 | 3.30 | 0.00 | - | 11 | 3,253 | 27.47% |
| SLB240920P00050000 | 2024-04-30 11:35AM EDT | 50.00 | 3.71 | 3.80 | 4.90 | 0.00 | - | 8 | 7,761 | 28.38% |
| SLB240920P00052500 | 2024-04-30 1:04PM EDT | 52.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 796 | 0.00% |
| SLB240920P00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.20 | 7.65 | 8.55 | 0.00 | - | 8 | 1,591 | 27.64% |
| SLB240920P00057500 | 2024-04-29 2:05PM EDT | 57.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| SLB240920P00060000 | 2024-04-24 9:47AM EDT | 60.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 8 | 227 | 0.00% |
| SLB240920P00062500 | 2024-04-02 9:37AM EDT | 62.50 | 9.85 | 13.30 | 16.90 | 0.00 | - | 2 | 28 | 50.57% |
| SLB240920P00065000 | 2024-03-20 12:51PM EDT | 65.00 | 11.20 | 13.95 | 16.40 | 0.00 | - | 66 | 66 | 0.00% |
| SLB240920P00067500 | 2024-02-08 4:18PM EDT | 67.50 | 19.75 | 15.90 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240920P00070000 | 2023-12-07 4:47PM EDT | 70.00 | 21.65 | 16.95 | 19.20 | 0.00 | - | 130 | 0 | 0.00% |
| SLB240920P00075000 | 2023-10-25 10:40AM EDT | 75.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
