Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.929,98 +114,06 (+0,30%) Gold
2.315,20 +12,30 (+0,53%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.321,09 -3.334,62 (-5,89%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250919C00030000 | 2024-01-30 12:25PM EDT | 30.00 | 20.30 | 20.15 | 20.55 | 0.00 | - | 1 | 2 | 53.91% |
| SLB250919C00040000 | 2024-04-26 11:25AM EDT | 40.00 | 13.26 | 11.25 | 11.95 | 0.00 | - | 11 | 26 | 39.04% |
| SLB250919C00042500 | 2024-05-01 9:58AM EDT | 42.50 | 10.72 | 9.90 | 10.15 | -1.73 | -13.90% | 1 | 2 | 36.57% |
| SLB250919C00045000 | 2024-02-29 12:23PM EDT | 45.00 | 10.20 | 13.60 | 14.90 | 0.00 | - | 10 | 13 | 62.26% |
| SLB250919C00047500 | 2024-03-26 10:50AM EDT | 47.50 | 12.80 | 8.35 | 8.95 | 0.00 | - | 5 | 5 | 41.58% |
| SLB250919C00050000 | 2024-05-01 10:23AM EDT | 50.00 | 6.60 | 6.20 | 6.40 | -0.85 | -11.41% | 10 | 70 | 34.28% |
| SLB250919C00052500 | 2024-04-02 9:39AM EDT | 52.50 | 9.75 | 5.25 | 5.40 | 0.00 | - | 1 | 12 | 33.61% |
| SLB250919C00055000 | 2024-05-01 11:22AM EDT | 55.00 | 4.61 | 4.40 | 4.55 | -4.79 | -50.96% | 20 | 7 | 33.12% |
| SLB250919C00057500 | 2024-05-01 11:22AM EDT | 57.50 | 3.88 | 3.65 | 3.80 | -0.47 | -10.80% | 15 | 55 | 32.61% |
| SLB250919C00060000 | 2024-05-01 10:23AM EDT | 60.00 | 3.35 | 2.62 | 3.20 | -2.94 | -46.74% | 10 | 94 | 32.39% |
| SLB250919C00062500 | 2024-04-15 11:44AM EDT | 62.50 | 5.05 | 2.18 | 2.62 | 0.00 | - | 1 | 23 | 31.82% |
| SLB250919C00065000 | 2024-05-01 11:25AM EDT | 65.00 | 2.20 | 2.05 | 2.18 | -1.30 | -37.14% | 7 | 12 | 31.59% |
| SLB250919C00070000 | 2024-03-13 9:31AM EDT | 70.00 | 3.20 | 2.92 | 4.05 | 0.00 | - | - | 4 | 45.61% |
| SLB250919C00075000 | 2024-04-30 9:39AM EDT | 75.00 | 1.35 | 0.97 | 1.03 | 0.00 | - | 1 | 136 | 30.98% |
| SLB250919C00080000 | 2024-04-23 3:52PM EDT | 80.00 | 1.02 | 0.65 | 0.72 | 0.00 | - | 2 | 34 | 30.93% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250919P00025000 | 2024-04-24 1:38PM EDT | 25.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 61.33% |
| SLB250919P00027500 | 2024-04-08 10:35AM EDT | 27.50 | 0.60 | 0.69 | 0.77 | 0.00 | - | 5 | 14 | 36.50% |
| SLB250919P00030000 | 2024-04-02 1:02PM EDT | 30.00 | 0.72 | 0.98 | 1.04 | 0.00 | - | 2 | 0 | 34.74% |
| SLB250919P00032500 | 2024-04-04 10:32AM EDT | 32.50 | 0.90 | 1.33 | 1.42 | 0.00 | - | 7 | 135 | 33.45% |
| SLB250919P00035000 | 2023-12-11 3:01PM EDT | 35.00 | 2.33 | 0.77 | 2.86 | 0.00 | - | - | 0 | 38.88% |
| SLB250919P00037500 | 2024-04-22 11:31AM EDT | 37.50 | 2.20 | 2.33 | 2.51 | 0.00 | - | 100 | 151 | 31.25% |
| SLB250919P00040000 | 2024-04-30 12:29PM EDT | 40.00 | 2.86 | 3.10 | 3.25 | 0.00 | - | 45 | 100 | 30.30% |
| SLB250919P00042500 | 2024-04-30 12:50PM EDT | 42.50 | 3.70 | 3.30 | 4.10 | 0.00 | - | 4 | 924 | 29.25% |
| SLB250919P00045000 | 2024-04-29 9:54AM EDT | 45.00 | 4.35 | 4.95 | 5.10 | 0.00 | - | 1 | 142 | 28.26% |
| SLB250919P00047500 | 2024-05-01 12:02PM EDT | 47.50 | 6.12 | 6.15 | 6.25 | +0.23 | +3.90% | 20 | 139 | 27.30% |
| SLB250919P00050000 | 2024-04-30 3:40PM EDT | 50.00 | 7.10 | 7.45 | 7.55 | 0.00 | - | 34 | 94 | 26.33% |
| SLB250919P00052500 | 2024-04-17 12:42PM EDT | 52.50 | 7.50 | 8.85 | 9.05 | 0.00 | - | 2 | 76 | 25.58% |
| SLB250919P00055000 | 2024-04-23 1:28PM EDT | 55.00 | 9.15 | 10.45 | 10.65 | 0.00 | - | 20 | 39 | 24.59% |
| SLB250919P00057500 | 2024-01-03 1:26PM EDT | 57.50 | 10.40 | 9.50 | 13.30 | 0.00 | - | 1 | 11 | 28.21% |
