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
2.328,60 +25,70 (+1,12%) EUR/USD
1,0718 +0,0046 (+0,43%) Bitcoin EUR
53.426,74 -2.614,62 (-4,67%)
Schlumberger Limited (SLB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117C00017500 | 2024-03-22 2:52PM EDT | 17.50 | 37.37 | 31.25 | 34.25 | 0.00 | - | 15 | 18 | 133.45% |
| SLB250117C00020000 | 2024-02-14 2:16PM EDT | 20.00 | 28.22 | 31.35 | 35.50 | 0.00 | - | 1 | 35 | 165.72% |
| SLB250117C00022500 | 2023-06-26 3:52PM EDT | 22.50 | 25.82 | 35.40 | 36.40 | 0.00 | - | - | 16 | 216.11% |
| SLB250117C00025000 | 2024-03-14 2:58PM EDT | 25.00 | 29.00 | 25.95 | 28.80 | 0.00 | - | 41 | 36 | 119.24% |
| SLB250117C00027500 | 2024-04-22 10:00AM EDT | 27.50 | 22.25 | 19.25 | 22.45 | 0.00 | - | 7 | 208 | 57.89% |
| SLB250117C00030000 | 2024-04-30 1:34PM EDT | 30.00 | 18.90 | 17.45 | 18.20 | 0.00 | - | 3 | 74 | 48.41% |
| SLB250117C00032500 | 2024-03-25 11:58AM EDT | 32.50 | 23.00 | 17.35 | 19.10 | 0.00 | - | 1 | 135 | 69.13% |
| SLB250117C00035000 | 2024-04-23 3:24PM EDT | 35.00 | 15.87 | 12.40 | 13.70 | 0.00 | - | 30 | 273 | 41.25% |
| SLB250117C00037500 | 2024-04-22 1:39PM EDT | 37.50 | 13.65 | 11.15 | 11.70 | 0.00 | - | 1 | 92 | 39.43% |
| SLB250117C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 9.99 | 9.50 | 10.65 | -1.16 | -10.40% | 1 | 476 | 44.12% |
| SLB250117C00042500 | 2024-04-23 10:55AM EDT | 42.50 | 10.15 | 7.90 | 8.10 | 0.00 | - | 1 | 383 | 36.17% |
| SLB250117C00045000 | 2024-05-01 1:54PM EDT | 45.00 | 6.45 | 6.40 | 6.60 | -0.15 | -2.27% | 1 | 658 | 35.13% |
| SLB250117C00047500 | 2024-05-01 1:52PM EDT | 47.50 | 5.14 | 5.05 | 5.25 | -0.61 | -10.61% | 32 | 1,223 | 33.97% |
| SLB250117C00050000 | 2024-05-01 12:35PM EDT | 50.00 | 4.00 | 3.95 | 4.20 | -0.35 | -8.05% | 21 | 2,155 | 33.63% |
| SLB250117C00052500 | 2024-05-01 11:22AM EDT | 52.50 | 3.20 | 3.05 | 3.20 | -0.55 | -14.67% | 20 | 2,653 | 32.54% |
| SLB250117C00055000 | 2024-05-01 2:57PM EDT | 55.00 | 2.47 | 2.31 | 2.48 | -0.03 | -1.20% | 19 | 5,867 | 32.24% |
| SLB250117C00057500 | 2024-05-01 2:04PM EDT | 57.50 | 1.80 | 1.73 | 1.86 | -0.14 | -7.22% | 22 | 3,829 | 31.68% |
| SLB250117C00060000 | 2024-05-01 11:41AM EDT | 60.00 | 1.40 | 1.26 | 1.44 | 0.00 | - | 19 | 2,288 | 31.73% |
| SLB250117C00062500 | 2024-05-01 1:25PM EDT | 62.50 | 0.97 | 0.92 | 1.10 | -0.08 | -7.62% | 4 | 5,561 | 31.69% |
| SLB250117C00065000 | 2024-05-01 2:44PM EDT | 65.00 | 0.79 | 0.68 | 0.84 | -0.01 | -1.25% | 11 | 2,804 | 31.71% |
| SLB250117C00067500 | 2024-05-01 1:33PM EDT | 67.50 | 0.54 | 0.50 | 0.64 | -0.18 | -25.00% | 1 | 1,099 | 31.74% |
| SLB250117C00070000 | 2024-05-01 12:52PM EDT | 70.00 | 0.42 | 0.37 | 1.77 | -0.04 | -8.70% | 1 | 3,742 | 45.75% |
| SLB250117C00075000 | 2024-04-30 11:36AM EDT | 75.00 | 0.29 | 0.19 | 0.51 | 0.00 | - | 5 | 1,537 | 36.13% |
| SLB250117C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.22 | 0.05 | 1.40 | 0.00 | - | 10 | 1,668 | 51.03% |
| SLB250117C00085000 | 2024-04-18 2:54PM EDT | 85.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 12 | 944 | 42.85% |
| SLB250117C00090000 | 2024-04-19 3:19PM EDT | 90.00 | 0.16 | 0.01 | 0.38 | 0.00 | - | 2 | 192 | 43.51% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117P00017500 | 2024-03-18 1:53PM EDT | 17.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 58.98% |
| SLB250117P00020000 | 2024-03-11 10:27AM EDT | 20.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 14 | 138 | 52.34% |
| SLB250117P00022500 | 2024-04-05 3:54PM EDT | 22.50 | 0.09 | 0.02 | 1.36 | 0.00 | - | 2 | 1,027 | 64.21% |
| SLB250117P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.16 | 0.04 | 0.60 | 0.00 | - | 2 | 132 | 54.44% |
| SLB250117P00027500 | 2024-04-19 3:17PM EDT | 27.50 | 0.24 | 0.07 | 0.28 | 0.00 | - | 2 | 1,010 | 39.84% |
| SLB250117P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.33 | 0.30 | 0.43 | 0.00 | - | 1 | 862 | 37.89% |
| SLB250117P00032500 | 2024-04-26 10:04AM EDT | 32.50 | 0.53 | 0.48 | 0.69 | +0.07 | +15.22% | 1 | 932 | 36.84% |
| SLB250117P00035000 | 2024-05-01 11:56AM EDT | 35.00 | 0.85 | 0.75 | 0.85 | +0.21 | +32.81% | 8 | 690 | 33.30% |
| SLB250117P00037500 | 2024-05-01 12:41PM EDT | 37.50 | 1.28 | 1.15 | 1.28 | +0.16 | +14.29% | 22 | 4,278 | 32.23% |
| SLB250117P00040000 | 2024-05-01 2:11PM EDT | 40.00 | 1.80 | 1.68 | 1.88 | +0.15 | +9.09% | 6 | 2,453 | 31.40% |
| SLB250117P00042500 | 2024-05-01 12:02PM EDT | 42.50 | 2.49 | 2.40 | 2.58 | +0.18 | +7.79% | 21 | 2,903 | 30.04% |
| SLB250117P00045000 | 2024-05-01 2:53PM EDT | 45.00 | 3.30 | 3.30 | 3.50 | +0.17 | +5.43% | 3 | 7,357 | 28.97% |
| SLB250117P00047500 | 2024-05-01 11:31AM EDT | 47.50 | 4.50 | 4.40 | 4.65 | +0.27 | +6.38% | 1 | 7,203 | 28.06% |
| SLB250117P00050000 | 2024-05-01 3:08PM EDT | 50.00 | 5.80 | 5.75 | 6.00 | +0.74 | +14.62% | 3 | 7,670 | 27.10% |
| SLB250117P00052500 | 2024-04-29 11:23AM EDT | 52.50 | 6.34 | 7.30 | 7.50 | 0.00 | - | 3 | 4,396 | 25.71% |
| SLB250117P00055000 | 2024-04-29 3:25PM EDT | 55.00 | 7.98 | 9.05 | 9.25 | 0.00 | - | 10 | 5,645 | 24.56% |
| SLB250117P00057500 | 2024-04-11 1:05PM EDT | 57.50 | 7.20 | 10.90 | 11.20 | 0.00 | - | 82 | 2,810 | 23.46% |
| SLB250117P00060000 | 2024-04-22 3:20PM EDT | 60.00 | 12.77 | 12.90 | 15.45 | +1.46 | +12.91% | 1 | 1,606 | 40.75% |
| SLB250117P00062500 | 2024-04-10 11:22AM EDT | 62.50 | 10.32 | 14.70 | 16.70 | 0.00 | - | 27 | 399 | 34.12% |
| SLB250117P00065000 | 2024-04-11 11:06AM EDT | 65.00 | 12.75 | 17.45 | 18.20 | 0.00 | - | 11 | 862 | 25.54% |
| SLB250117P00067500 | 2023-12-20 4:32PM EDT | 67.50 | 15.65 | 17.80 | 18.80 | 0.00 | - | 23 | 266 | 0.00% |
| SLB250117P00070000 | 2024-02-06 3:22PM EDT | 70.00 | 21.88 | 18.75 | 20.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLB250117P00075000 | 2024-04-30 11:49AM EDT | 75.00 | 26.48 | 25.95 | 29.35 | 0.00 | - | 2 | 0 | 48.05% |
| SLB250117P00080000 | 2023-10-23 2:38PM EDT | 80.00 | 22.30 | 27.35 | 28.10 | 0.00 | - | 1 | 8 | 0.00% |
| SLB250117P00085000 | 2023-09-28 12:30PM EDT | 85.00 | 24.60 | 29.10 | 29.80 | 0.00 | - | 2 | 2 | 0.00% |
| SLB250117P00090000 | 2023-10-19 10:41AM EDT | 90.00 | 30.15 | 36.70 | 37.70 | 0.00 | - | 5 | 0 | 0.00% |
