Deutsche Märkte geschlossen

Schlumberger Limited (SLB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,85-1,09 (-2,14%)
Börsenschluss: 04:00PM EDT
49,80 -0,05 (-0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLB240426C000440002024-04-19 10:11AM EDT44.005.804.756.75-1.30-18.31%210123.05%
SLB240426C000450002024-04-19 11:11AM EDT45.005.214.655.85-2.24-30.07%83779.59%
SLB240426C000470002024-04-19 12:49PM EDT47.003.152.853.70-2.05-39.42%9457.23%
SLB240426C000480002024-04-19 11:55AM EDT48.001.981.742.28-2.02-50.50%282244.82%
SLB240426C000490002024-04-19 3:18PM EDT49.001.431.271.33-1.27-47.04%785233.11%
SLB240426C000500002024-04-19 3:59PM EDT50.000.690.700.74-1.10-61.45%7767431.84%
SLB240426C000510002024-04-19 3:59PM EDT51.000.320.330.34-0.88-73.33%45031630.42%
SLB240426C000520002024-04-19 3:46PM EDT52.000.150.120.15-0.64-81.01%9821,96731.06%
SLB240426C000530002024-04-19 3:58PM EDT53.000.060.060.07-0.44-88.00%8678832.81%
SLB240426C000540002024-04-19 2:41PM EDT54.000.040.020.04-0.29-87.88%18591735.94%
SLB240426C000550002024-04-19 3:52PM EDT55.000.030.010.03-0.16-84.21%21695540.23%
SLB240426C000560002024-04-19 1:40PM EDT56.000.030.010.29-0.11-78.57%723,19063.67%
SLB240426C000570002024-04-19 2:46PM EDT57.000.010.000.07-0.10-90.91%873,17953.52%
SLB240426C000580002024-04-18 3:44PM EDT58.000.220.000.61+0.13+144.44%256092.58%
SLB240426C000590002024-04-17 2:27PM EDT59.000.070.001.090.00-253117.87%
SLB240426C000600002024-04-19 9:30AM EDT60.000.050.000.05-0.01-16.67%1113166.41%
SLB240426C000610002024-04-12 12:32PM EDT61.000.130.000.750.00-2264119.92%
SLB240426C000620002024-04-12 10:24AM EDT62.000.150.000.500.00-1112114.84%
SLB240426C000630002024-04-18 3:50PM EDT63.000.290.000.500.00-113121.09%
SLB240426C000650002024-03-21 2:11PM EDT65.000.240.000.010.00--175.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLB240426P000410002024-03-27 12:14PM EDT41.000.010.000.02-0.05-83.33%6164.06%
SLB240426P000440002024-03-12 12:40PM EDT44.000.180.021.320.00--1109.38%
SLB240426P000450002024-04-19 3:43PM EDT45.000.020.000.03-0.13-86.67%211042.58%
SLB240426P000460002024-04-19 12:56PM EDT46.000.030.020.04-0.06-66.67%164536.72%
SLB240426P000470002024-04-19 3:00PM EDT47.000.080.050.08-0.05-38.46%397533.40%
SLB240426P000480002024-04-19 3:58PM EDT48.000.170.160.18-0.03-15.00%40522031.15%
SLB240426P000490002024-04-19 3:54PM EDT49.000.410.400.43-0.03-6.82%1,41010,91030.96%
SLB240426P000500002024-04-19 3:39PM EDT50.000.870.810.83+0.12+16.00%1,58945829.49%
SLB240426P000510002024-04-19 3:31PM EDT51.001.431.411.48+0.28+24.35%97750829.98%
SLB240426P000520002024-04-19 3:31PM EDT52.002.242.132.32+0.49+28.00%11835232.32%
SLB240426P000530002024-04-19 3:21PM EDT53.003.153.103.30+0.71+29.10%8942940.04%
SLB240426P000540002024-04-19 1:28PM EDT54.003.703.104.25+0.56+17.83%5946743.75%
SLB240426P000550002024-04-19 12:03PM EDT55.005.005.055.30+1.05+26.58%315256.25%
SLB240426P000560002024-04-19 1:28PM EDT56.005.744.657.65+2.59+82.22%3106141.11%
SLB240426P000570002024-04-18 3:10PM EDT57.006.007.007.300.00-12770.90%
SLB240426P000580002024-04-10 10:08AM EDT58.004.357.108.300.00--077.73%
SLB240426P000600002024-04-17 2:03PM EDT60.008.808.5011.750.00-47184.77%
SLB240426P000650002024-04-15 11:22AM EDT65.0012.8013.6016.750.00-2790.63%