SLB - Schlumberger Limited

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLB200710C000130002020-06-26 2:14PM EDT13.004.505.555.650.00-55191.41%
SLB200710C000150002020-06-30 10:12AM EDT15.003.403.403.80+0.57+20.14%27125.78%
SLB200710C000160002020-07-06 11:22AM EDT16.002.462.562.64+0.43+21.18%64295.31%
SLB200710C000165002020-07-02 3:54PM EDT16.501.612.072.170.00-6784.77%
SLB200710C000170002020-07-06 12:23PM EDT17.001.611.571.68+0.21+15.00%40069.53%
SLB200710C000175002020-07-06 1:25PM EDT17.501.151.141.23+0.29+33.72%3823962.89%
SLB200710C000180002020-07-06 1:58PM EDT18.000.850.790.85+0.31+57.41%82061.33%
SLB200710C000185002020-07-06 1:41PM EDT18.500.530.500.54+0.17+47.22%323059.38%
SLB200710C000190002020-07-06 1:58PM EDT19.000.320.280.32+0.12+60.00%544057.81%
SLB200710C000195002020-07-06 1:50PM EDT19.500.170.140.18+0.04+30.77%31936657.23%
SLB200710C000200002020-07-06 1:58PM EDT20.000.080.060.10+0.01+14.29%425057.42%
SLB200710C000205002020-07-06 1:49PM EDT20.500.050.000.060.00-8018254.69%
SLB200710C000210002020-07-06 2:00PM EDT21.000.030.020.07-0.06-66.67%5219970.31%
SLB200710C000215002020-07-06 12:37PM EDT21.500.030.000.06-0.02-40.00%16274.22%
SLB200710C000220002020-07-06 1:25PM EDT22.000.020.010.04-0.05-71.43%15080.47%
SLB200710C000225002020-07-01 11:21AM EDT22.500.010.000.090.00-1211099.22%
SLB200710C000230002020-07-02 10:07AM EDT23.000.010.000.020.00-1084.38%
SLB200710C000235002020-06-26 1:33PM EDT23.500.050.000.090.00-441115.63%
SLB200710C000240002020-06-30 3:59PM EDT24.000.020.000.000.00-1269150.00%
SLB200710C000250002020-06-24 9:42AM EDT25.000.070.000.050.00-5304126.56%
SLB200710C000260002020-07-01 9:38AM EDT26.000.010.000.080.00-829150.78%
SLB200710C000265002020-06-24 2:07PM EDT26.500.010.000.070.00-56154.69%
SLB200710C000270002020-06-15 11:22AM EDT27.000.100.000.070.00-515160.94%
SLB200710C000280002020-07-02 12:13PM EDT28.000.020.000.010.00-10137.50%
SLB200710C000290002020-06-15 4:07PM EDT29.000.270.000.060.00--3181.25%
SLB200710C000300002020-07-02 12:14PM EDT30.000.080.000.080.00-50200.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLB200710P000100002020-06-15 9:30AM EDT10.000.050.000.000.00--550.00%
SLB200710P000130002020-06-26 12:54PM EDT13.000.080.000.000.00-1150.00%
SLB200710P000140002020-07-06 12:27PM EDT14.000.010.000.00-0.03-75.00%210250.00%
SLB200710P000145002020-06-26 10:07AM EDT14.500.120.000.070.00-1011118.75%
SLB200710P000150002020-07-02 9:34AM EDT15.000.040.000.070.00-10104.69%
SLB200710P000155002020-07-06 12:39PM EDT15.500.010.000.07-0.03-75.00%52390.63%
SLB200710P000160002020-07-06 9:46AM EDT16.000.020.000.00-0.03-60.00%4025.00%
SLB200710P000165002020-07-06 12:39PM EDT16.500.050.010.05-0.05-50.00%5061.72%
SLB200710P000170002020-07-06 9:47AM EDT17.000.050.040.08-0.13-72.22%137057.81%
SLB200710P000175002020-07-06 12:48PM EDT17.500.130.110.14-0.21-61.76%94055.47%
SLB200710P000180002020-07-06 12:27PM EDT18.000.260.230.27-0.30-53.57%1054.30%
SLB200710P000185002020-07-06 12:49PM EDT18.500.450.430.47-0.34-43.04%84052.93%
SLB200710P000190002020-07-06 12:29PM EDT19.000.730.720.75-0.39-34.82%76051.56%
SLB200710P000195002020-07-06 11:20AM EDT19.501.161.051.10-0.25-17.73%5050.00%
SLB200710P000200002020-07-06 9:49AM EDT20.001.351.441.63-0.99-42.31%312050.00%
SLB200710P000205002020-07-02 9:53AM EDT20.502.211.911.990.00-151040.63%
SLB200710P000210002020-06-29 9:30AM EDT21.003.552.402.510.00-108162.50%
SLB200710P000215002020-07-02 1:18PM EDT21.503.412.892.970.00-400.00%
SLB200710P000220002020-07-01 3:03PM EDT22.003.243.403.50-1.05-24.48%210173.44%
SLB200710P000225002020-06-19 3:21PM EDT22.502.953.904.050.00-124107.03%
SLB200710P000230002020-06-23 10:01AM EDT23.003.334.354.650.00-14289.06%
SLB200710P000235002020-07-06 10:00AM EDT23.504.604.855.10-0.65-12.38%2104141.41%
SLB200710P000240002020-06-15 3:22PM EDT24.005.055.355.500.00-183103.13%
SLB200710P000250002020-06-29 2:16PM EDT25.006.856.356.450.00-680.00%
SLB200710P000260002020-06-30 3:50PM EDT26.007.607.357.500.00-22131.25%
SLB200710P000290002020-06-25 9:52AM EDT29.0011.0010.0010.750.00--0272.66%
SLB200710P000300002020-06-23 2:22PM EDT30.0010.4011.0511.800.00--0299.22%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen