Deutsche Märkte geschlossen

Schlumberger Limited (SLB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,40+0,10 (+0,65%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLB201030C000105002020-10-16 12:12PM EDT10.505.004.855.200.00-12212.50%
SLB201030C000110002020-10-23 10:18AM EDT11.004.514.304.45+0.41+10.00%11156.25%
SLB201030C000120002020-10-19 4:09PM EDT12.003.622.853.50+0.57+18.69%1010142.97%
SLB201030C000125002020-10-22 2:33PM EDT12.502.832.712.990.00-45121.09%
SLB201030C000135002020-10-22 3:18PM EDT13.501.941.871.99+0.08+4.30%11065.63%
SLB201030C000140002020-10-23 3:19PM EDT14.001.361.341.48-0.03-2.16%108265.63%
SLB201030C000145002020-10-23 2:20PM EDT14.500.850.921.12-0.10-10.53%19655.86%
SLB201030C000150002020-10-23 3:53PM EDT15.000.660.620.67+0.05+8.20%17021553.32%
SLB201030C000155002020-10-23 3:59PM EDT15.500.350.330.38-0.04-10.26%32481350.98%
SLB201030C000160002020-10-23 3:36PM EDT16.000.180.160.18+0.01+5.88%57191450.00%
SLB201030C000165002020-10-23 3:50PM EDT16.500.090.090.10-0.01-10.00%5341,88954.69%
SLB201030C000170002020-10-23 2:55PM EDT17.000.030.030.04-0.01-25.00%3132952.73%
SLB201030C000175002020-10-23 12:27PM EDT17.500.040.010.030.00-227457.81%
SLB201030C000180002020-10-23 2:05PM EDT18.000.010.000.02-0.01-50.00%15740759.38%
SLB201030C000185002020-10-22 3:39PM EDT18.500.030.000.050.00-415479.69%
SLB201030C000190002020-10-23 2:06PM EDT19.000.010.010.10-0.01-50.00%1189103.91%
SLB201030C000195002020-10-13 10:51AM EDT19.500.050.000.060.00-1171100.78%
SLB201030C000200002020-10-23 10:54AM EDT20.000.010.000.19-0.25-96.15%8134137.50%
SLB201030C000205002020-10-02 12:56PM EDT20.500.060.000.120.00-367133.59%
SLB201030C000210002020-10-09 12:24PM EDT21.000.030.000.010.00-47896.88%
SLB201030C000215002020-10-09 10:07AM EDT21.500.010.000.020.00-1128112.50%
SLB201030C000220002020-10-15 3:06PM EDT22.000.040.000.190.00-1111174.22%
SLB201030C000225002020-09-21 12:08AM EDT22.500.320.000.000.00--150.00%
SLB201030C000230002020-10-13 9:55AM EDT23.000.050.000.100.00-22168.75%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLB201030P000120002020-10-21 3:40PM EDT12.000.040.000.190.00-111141.41%
SLB201030P000125002020-10-22 10:13AM EDT12.500.070.000.180.00-519121.09%
SLB201030P000135002020-10-23 2:06PM EDT13.500.030.030.040.00-2124067.19%
SLB201030P000140002020-10-23 3:46PM EDT14.000.050.050.07-0.03-37.50%5437560.55%
SLB201030P000145002020-10-23 3:26PM EDT14.500.130.100.13-0.02-13.33%4925855.08%
SLB201030P000150002020-10-23 3:52PM EDT15.000.230.220.25-0.06-20.69%19989451.95%
SLB201030P000155002020-10-23 3:45PM EDT15.500.460.430.45-0.09-16.36%18642650.39%
SLB201030P000160002020-10-23 3:07PM EDT16.000.850.750.79-0.06-6.59%6325950.00%
SLB201030P000165002020-10-23 2:42PM EDT16.501.320.771.36+0.06+4.76%5149682.42%
SLB201030P000170002020-10-23 9:55AM EDT17.001.571.421.82-0.45-22.28%312792.97%
SLB201030P000175002020-10-13 9:55AM EDT17.502.171.942.170.00-25775.78%
SLB201030P000180002020-10-02 12:42PM EDT18.002.732.242.730.00-134103.52%
SLB201030P000185002020-10-23 1:42PM EDT18.503.203.053.15-0.05-1.54%111550.00%
SLB201030P000190002020-10-16 11:34AM EDT19.003.893.503.650.00-10155101.56%
SLB201030P000195002020-10-20 1:41PM EDT19.504.003.904.150.00-1122110.94%
SLB201030P000200002020-09-24 2:49PM EDT20.003.553.855.100.00--1225.00%
SLB201030P000210002020-09-11 11:35AM EDT21.003.454.705.000.00-110.00%
SLB201030P000225002020-10-19 4:09PM EDT22.506.207.057.150.00--050.00%