Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.955,32 +139,40 (+0,37%) Gold
2.311,80 +8,90 (+0,39%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.566,63 -2.755,47 (-4,89%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:49PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250620C00025000 | 2024-04-24 11:02AM EDT | 25.00 | 24.73 | 22.55 | 24.85 | 0.00 | - | 15 | 36 | 56.49% |
| SLB250620C00030000 | 2024-04-08 3:54PM EDT | 30.00 | 25.58 | 18.20 | 20.50 | 0.00 | - | 1 | 69 | 60.06% |
| SLB250620C00032500 | 2024-03-15 11:30AM EDT | 32.50 | 22.30 | 21.00 | 21.60 | 0.00 | - | 3 | 11 | 77.37% |
| SLB250620C00035000 | 2024-01-31 4:32PM EDT | 35.00 | 16.24 | 15.65 | 17.55 | 0.00 | - | - | 4 | 54.03% |
| SLB250620C00040000 | 2024-04-22 1:43PM EDT | 40.00 | 13.37 | 10.90 | 11.05 | 0.00 | - | 1 | 16 | 37.31% |
| SLB250620C00042500 | 2024-03-15 9:48AM EDT | 42.50 | 14.50 | 13.15 | 14.80 | 0.00 | - | 1 | 617 | 61.23% |
| SLB250620C00045000 | 2024-05-01 12:53PM EDT | 45.00 | 7.91 | 7.90 | 8.40 | -1.79 | -18.45% | 2 | 408 | 37.20% |
| SLB250620C00047500 | 2024-04-03 3:20PM EDT | 47.50 | 12.45 | 6.65 | 6.70 | 0.00 | - | 3 | 158 | 34.18% |
| SLB250620C00050000 | 2024-05-01 12:49PM EDT | 50.00 | 5.50 | 5.50 | 5.60 | -0.35 | -5.98% | 6 | 2,041 | 33.59% |
| SLB250620C00052500 | 2024-05-01 12:39PM EDT | 52.50 | 4.59 | 4.50 | 4.65 | -0.46 | -9.11% | 34 | 466 | 33.12% |
| SLB250620C00055000 | 2024-04-30 11:56AM EDT | 55.00 | 4.30 | 3.70 | 3.80 | 0.00 | - | 552 | 1,583 | 32.51% |
| SLB250620C00057500 | 2024-04-25 11:01AM EDT | 57.50 | 4.05 | 3.00 | 3.10 | 0.00 | - | 5 | 543 | 32.08% |
| SLB250620C00060000 | 2024-05-01 11:36AM EDT | 60.00 | 2.50 | 2.45 | 2.50 | -0.10 | -3.85% | 26 | 1,506 | 31.64% |
| SLB250620C00062500 | 2024-04-25 12:47PM EDT | 62.50 | 2.88 | 1.96 | 2.02 | 0.00 | - | 9 | 1,477 | 31.35% |
| SLB250620C00065000 | 2024-05-01 11:36AM EDT | 65.00 | 1.63 | 1.57 | 1.78 | -0.76 | -31.80% | 11 | 1,680 | 32.15% |
| SLB250620C00070000 | 2024-04-25 9:49AM EDT | 70.00 | 1.50 | 0.98 | 1.22 | 0.00 | - | 1 | 361 | 32.18% |
| SLB250620C00075000 | 2024-05-01 11:12AM EDT | 75.00 | 0.67 | 0.63 | 0.68 | -0.53 | -44.17% | 1 | 44 | 30.62% |
| SLB250620C00080000 | 2024-04-24 2:57PM EDT | 80.00 | 0.71 | 0.39 | 0.44 | 0.00 | - | 1 | 136 | 30.52% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250620P00025000 | 2024-03-22 3:47PM EDT | 25.00 | 0.25 | 0.11 | 0.61 | 0.00 | - | 2 | 6 | 43.41% |
| SLB250620P00027500 | 2024-03-22 3:45PM EDT | 27.50 | 0.36 | 0.10 | 0.56 | 0.00 | - | 2 | 4 | 37.11% |
| SLB250620P00030000 | 2024-04-23 11:42AM EDT | 30.00 | 0.69 | 0.70 | 0.77 | 0.00 | - | 1,076 | 1,016 | 35.13% |
| SLB250620P00032500 | 2024-03-20 2:19PM EDT | 32.50 | 0.73 | 0.97 | 1.15 | 0.00 | - | 5 | 11 | 34.40% |
| SLB250620P00035000 | 2024-05-01 1:33PM EDT | 35.00 | 1.50 | 1.46 | 1.50 | +0.15 | +11.11% | 214 | 138 | 32.45% |
| SLB250620P00037500 | 2024-04-29 3:27PM EDT | 37.50 | 1.86 | 2.00 | 2.07 | 0.00 | - | 499 | 930 | 31.56% |
| SLB250620P00040000 | 2024-04-25 3:29PM EDT | 40.00 | 2.41 | 2.48 | 4.85 | 0.00 | - | 477 | 2,135 | 43.20% |
| SLB250620P00042500 | 2024-04-30 11:38AM EDT | 42.50 | 3.10 | 3.45 | 3.60 | 0.00 | - | 58 | 3,492 | 29.66% |
| SLB250620P00045000 | 2024-04-30 3:53PM EDT | 45.00 | 4.30 | 4.45 | 4.55 | 0.00 | - | 10 | 2,456 | 28.53% |
| SLB250620P00047500 | 2024-04-25 3:04PM EDT | 47.50 | 5.00 | 5.55 | 5.70 | 0.00 | - | 2 | 2,097 | 27.59% |
| SLB250620P00050000 | 2024-04-26 11:37AM EDT | 50.00 | 6.18 | 5.85 | 7.05 | 0.00 | - | 1,350 | 2,879 | 26.83% |
| SLB250620P00052500 | 2024-04-26 2:21PM EDT | 52.50 | 7.45 | 8.35 | 8.45 | 0.00 | - | 2 | 779 | 25.46% |
| SLB250620P00055000 | 2024-04-30 11:56AM EDT | 55.00 | 9.15 | 9.95 | 10.15 | 0.00 | - | 550 | 706 | 24.78% |
| SLB250620P00057500 | 2024-04-03 1:02PM EDT | 57.50 | 8.10 | 11.75 | 11.95 | 0.00 | - | 91 | 165 | 23.77% |
| SLB250620P00060000 | 2024-04-10 1:04PM EDT | 60.00 | 10.00 | 13.50 | 13.90 | 0.00 | - | 1 | 24 | 22.73% |
| SLB250620P00062500 | 2024-04-03 10:31AM EDT | 62.50 | 10.90 | 14.95 | 15.95 | 0.00 | - | 3 | 68 | 21.31% |
| SLB250620P00070000 | 2023-12-08 3:55PM EDT | 70.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLB250620P00080000 | 2023-11-13 2:24PM EDT | 80.00 | 26.25 | 29.15 | 31.65 | 0.00 | - | - | 0 | 0.00% |
