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
2.325,60 +22,70 (+0,99%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.368,94 -2.256,75 (-4,06%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB260116C00025000 | 2024-04-26 3:46PM EDT | 25.00 | 25.13 | 22.05 | 24.20 | 0.00 | - | 4 | 38 | 51.10% |
| SLB260116C00027500 | 2024-04-23 2:05PM EDT | 27.50 | 23.73 | 19.00 | 23.40 | 0.00 | - | 2 | 66 | 58.35% |
| SLB260116C00030000 | 2024-05-01 9:58AM EDT | 30.00 | 19.80 | 18.80 | 21.35 | -1.17 | -5.58% | 1 | 15 | 54.82% |
| SLB260116C00032500 | 2024-04-30 12:29PM EDT | 32.50 | 18.50 | 17.15 | 17.55 | 0.00 | - | 1 | 17 | 40.42% |
| SLB260116C00035000 | 2024-04-30 12:43PM EDT | 35.00 | 16.50 | 14.90 | 15.80 | 0.00 | - | 1 | 56 | 39.61% |
| SLB260116C00037500 | 2024-05-01 3:40PM EDT | 37.50 | 13.70 | 13.00 | 14.05 | -1.95 | -12.46% | 3 | 38 | 38.28% |
| SLB260116C00040000 | 2024-04-30 2:50PM EDT | 40.00 | 12.95 | 11.85 | 14.35 | 0.00 | - | 1 | 165 | 46.38% |
| SLB260116C00042500 | 2024-04-25 3:15PM EDT | 42.50 | 12.93 | 10.55 | 11.05 | 0.00 | - | 4 | 72 | 36.73% |
| SLB260116C00045000 | 2024-05-01 12:00PM EDT | 45.00 | 9.90 | 9.35 | 11.90 | -0.10 | -1.00% | 7 | 704 | 45.46% |
| SLB260116C00047500 | 2024-05-01 3:38PM EDT | 47.50 | 8.25 | 8.15 | 8.50 | -1.45 | -14.80% | 26 | 271 | 35.36% |
| SLB260116C00050000 | 2024-04-29 3:45PM EDT | 50.00 | 8.45 | 7.05 | 7.40 | 0.00 | - | 7 | 476 | 34.75% |
| SLB260116C00052500 | 2024-04-30 3:17PM EDT | 52.50 | 6.65 | 6.10 | 6.40 | 0.00 | - | 1 | 111 | 34.16% |
| SLB260116C00055000 | 2024-04-29 10:32AM EDT | 55.00 | 6.40 | 5.25 | 5.55 | 0.00 | - | 3 | 611 | 33.78% |
| SLB260116C00057500 | 2024-04-23 3:50PM EDT | 57.50 | 5.75 | 2.87 | 4.80 | 0.00 | - | 6 | 728 | 33.45% |
| SLB260116C00060000 | 2024-05-01 11:33AM EDT | 60.00 | 4.00 | 2.90 | 4.15 | -0.40 | -9.09% | 4 | 852 | 33.19% |
| SLB260116C00062500 | 2024-04-17 10:00AM EDT | 62.50 | 5.85 | 3.20 | 3.55 | 0.00 | - | 15 | 283 | 32.81% |
| SLB260116C00065000 | 2024-04-30 9:38AM EDT | 65.00 | 3.00 | 2.73 | 3.05 | -0.60 | -16.67% | 5 | 308 | 32.58% |
| SLB260116C00067500 | 2024-04-18 9:51AM EDT | 67.50 | 4.05 | 2.30 | 2.62 | 0.00 | - | 94 | 184 | 32.39% |
| SLB260116C00070000 | 2024-04-29 12:50PM EDT | 70.00 | 2.59 | 1.93 | 2.22 | 0.00 | - | 13 | 368 | 32.07% |
| SLB260116C00075000 | 2024-04-26 3:12PM EDT | 75.00 | 2.13 | 1.40 | 2.03 | 0.00 | - | 13 | 627 | 34.14% |
| SLB260116C00080000 | 2024-04-30 10:03AM EDT | 80.00 | 1.33 | 0.98 | 1.22 | 0.00 | - | 2 | 408 | 31.76% |
| SLB260116C00085000 | 2024-04-29 3:12PM EDT | 85.00 | 1.01 | 0.74 | 0.92 | 0.00 | - | 1 | 611 | 31.78% |
| SLB260116C00090000 | 2024-05-01 11:26AM EDT | 90.00 | 0.55 | 0.39 | 1.21 | -0.18 | -24.66% | 30 | 357 | 36.24% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB260116P00025000 | 2024-04-24 9:57AM EDT | 25.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 1 | 119 | 37.99% |
| SLB260116P00027500 | 2024-04-29 10:50AM EDT | 27.50 | 0.86 | 0.80 | 1.38 | 0.00 | - | 2 | 37 | 39.33% |
| SLB260116P00030000 | 2024-04-30 3:31PM EDT | 30.00 | 1.18 | 1.10 | 1.84 | 0.00 | - | 1 | 904 | 38.21% |
| SLB260116P00032500 | 2024-03-26 10:10AM EDT | 32.50 | 1.21 | 1.48 | 1.74 | 0.00 | - | 1 | 182 | 32.59% |
| SLB260116P00035000 | 2024-05-01 2:49PM EDT | 35.00 | 2.17 | 1.82 | 2.22 | +0.39 | +21.91% | 24 | 516 | 31.17% |
| SLB260116P00037500 | 2024-04-22 3:36PM EDT | 37.50 | 2.60 | 2.11 | 2.89 | 0.00 | - | 1 | 311 | 30.32% |
| SLB260116P00040000 | 2024-04-26 11:38AM EDT | 40.00 | 3.35 | 1.70 | 4.55 | 0.00 | - | 1 | 2,787 | 33.74% |
| SLB260116P00042500 | 2024-05-01 3:38PM EDT | 42.50 | 4.50 | 2.99 | 4.50 | +0.35 | +8.43% | 12 | 692 | 28.25% |
| SLB260116P00045000 | 2024-05-01 1:39PM EDT | 45.00 | 5.45 | 5.35 | 5.60 | +0.45 | +9.00% | 1 | 869 | 27.69% |
| SLB260116P00047500 | 2024-04-25 11:13AM EDT | 47.50 | 6.20 | 6.50 | 6.85 | 0.00 | - | 8 | 1,022 | 27.17% |
| SLB260116P00050000 | 2024-04-24 11:04AM EDT | 50.00 | 7.32 | 7.80 | 8.10 | 0.00 | - | 1 | 3,142 | 26.09% |
| SLB260116P00052500 | 2024-04-17 12:54PM EDT | 52.50 | 8.05 | 9.20 | 9.50 | 0.00 | - | 25 | 598 | 25.06% |
| SLB260116P00055000 | 2024-03-28 3:27PM EDT | 55.00 | 7.60 | 9.75 | 10.10 | 0.00 | - | 7 | 592 | 19.91% |
| SLB260116P00057500 | 2024-04-11 2:35PM EDT | 57.50 | 9.35 | 12.15 | 12.75 | 0.00 | - | 400 | 423 | 23.13% |
| SLB260116P00060000 | 2024-04-19 1:35PM EDT | 60.00 | 12.53 | 14.20 | 14.60 | 0.00 | - | 1 | 1,068 | 22.25% |
| SLB260116P00062500 | 2024-03-25 10:39AM EDT | 62.50 | 11.95 | 14.70 | 15.40 | 0.00 | - | 1 | 469 | 10.89% |
| SLB260116P00065000 | 2024-01-31 11:00AM EDT | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 0.00% |
| SLB260116P00067500 | 2024-03-27 10:18AM EDT | 67.50 | 15.10 | 18.80 | 19.25 | 0.00 | - | 1 | 451 | 0.00% |
| SLB260116P00070000 | 2023-12-08 11:35AM EDT | 70.00 | 22.47 | 19.35 | 20.75 | 0.00 | - | 2 | 30 | 0.00% |
| SLB260116P00075000 | 2023-12-08 11:35AM EDT | 75.00 | 25.47 | 23.45 | 24.25 | 0.00 | - | - | 2 | 0.00% |
