SLB - Schlumberger Limited
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230609C00030000 | 2023-06-05 12:31PM EDT | 30.00 | 16.56 | 16.20 | 16.35 | 0.00 | - | 5 | 0 | 187.50% |
| SLB230609C00036000 | 2023-05-31 10:24AM EDT | 36.00 | 7.30 | 10.25 | 10.40 | 0.00 | - | - | 0 | 98.44% |
| SLB230609C00038000 | 2023-06-02 12:24PM EDT | 38.00 | 8.57 | 8.25 | 8.40 | 0.00 | - | 2 | 0 | 79.69% |
| SLB230609C00039000 | 2023-06-01 11:16AM EDT | 39.00 | 5.35 | 7.25 | 7.40 | 0.00 | - | - | 0 | 70.31% |
| SLB230609C00040000 | 2023-06-02 9:50AM EDT | 40.00 | 6.05 | 6.30 | 6.40 | 0.00 | - | 1 | 0 | 73.44% |
| SLB230609C00041000 | 2023-06-05 9:31AM EDT | 41.00 | 6.55 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 62.50% |
| SLB230609C00041500 | 2023-06-02 1:06PM EDT | 41.50 | 5.32 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 57.42% |
| SLB230609C00042000 | 2023-06-06 9:48AM EDT | 42.00 | 3.90 | 4.25 | 4.35 | -1.60 | -29.09% | 1 | 0 | 52.34% |
| SLB230609C00042500 | 2023-06-01 10:18AM EDT | 42.50 | 1.64 | 3.75 | 3.90 | 0.00 | - | - | 0 | 56.45% |
| SLB230609C00043000 | 2023-06-05 2:09PM EDT | 43.00 | 3.52 | 3.30 | 3.40 | 0.00 | - | 5 | 0 | 50.39% |
| SLB230609C00043500 | 2023-06-05 11:59AM EDT | 43.50 | 2.90 | 2.82 | 2.90 | 0.00 | - | 3 | 0 | 44.34% |
| SLB230609C00044000 | 2023-06-06 11:12AM EDT | 44.00 | 2.63 | 2.34 | 2.42 | -0.42 | -13.77% | 10 | 176 | 40.43% |
| SLB230609C00044500 | 2023-06-02 3:52PM EDT | 44.50 | 2.46 | 1.89 | 1.98 | 0.00 | - | 5 | 93 | 39.36% |
| SLB230609C00045000 | 2023-06-06 11:01AM EDT | 45.00 | 1.71 | 1.47 | 1.54 | +0.06 | +3.64% | 62 | 1,244 | 36.33% |
| SLB230609C00045500 | 2023-06-06 10:46AM EDT | 45.50 | 1.22 | 1.10 | 1.14 | -0.08 | -6.15% | 10 | 263 | 34.08% |
| SLB230609C00046000 | 2023-06-06 10:24AM EDT | 46.00 | 0.85 | 0.82 | 0.84 | +0.05 | +6.25% | 17 | 4,914 | 34.77% |
| SLB230609C00046500 | 2023-06-06 12:12PM EDT | 46.50 | 0.56 | 0.56 | 0.60 | -0.02 | -3.45% | 57 | 811 | 35.55% |
| SLB230609C00047000 | 2023-06-06 12:06PM EDT | 47.00 | 0.38 | 0.35 | 0.38 | -0.04 | -9.52% | 681 | 769 | 34.28% |
| SLB230609C00047500 | 2023-06-06 12:00PM EDT | 47.50 | 0.26 | 0.23 | 0.25 | +0.03 | +13.04% | 294 | 449 | 34.96% |
| SLB230609C00048000 | 2023-06-06 11:45AM EDT | 48.00 | 0.19 | 0.14 | 0.15 | 0.00 | - | 49 | 1,226 | 34.96% |
| SLB230609C00048500 | 2023-06-06 10:22AM EDT | 48.50 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 30 | 334 | 36.52% |
| SLB230609C00049000 | 2023-06-06 10:37AM EDT | 49.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 7 | 408 | 37.11% |
| SLB230609C00049500 | 2023-06-06 11:44AM EDT | 49.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 99 | 40.23% |
| SLB230609C00050000 | 2023-06-05 1:13PM EDT | 50.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 236 | 649 | 40.63% |
| SLB230609C00051000 | 2023-06-06 10:43AM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 260 | 49.22% |
| SLB230609C00052000 | 2023-06-05 10:19AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 166 | 51.56% |
| SLB230609C00053000 | 2023-06-06 12:18PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 55.47% |
| SLB230609C00054000 | 2023-05-08 10:40AM EDT | 54.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 65.63% |
| SLB230609C00055000 | 2023-05-16 3:01PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 62.50% |
| SLB230609C00056000 | 2023-05-22 10:22AM EDT | 56.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 78.13% |
| SLB230609C00057000 | 2023-05-23 9:52AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 84.38% |
| SLB230609C00058000 | 2023-05-01 3:02PM EDT | 58.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 2 | 222.27% |
| SLB230609C00060000 | 2023-05-01 9:30AM EDT | 60.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | - | 2 | 242.19% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230609P00035000 | 2023-05-17 10:45AM EDT | 35.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 109.38% |
| SLB230609P00035500 | 2023-06-01 10:09AM EDT | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 40 | 103.13% |
| SLB230609P00036000 | 2023-05-19 11:57AM EDT | 36.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 98.44% |
| SLB230609P00036500 | 2023-06-01 10:43AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 180 | 93.75% |
| SLB230609P00037000 | 2023-06-01 12:33PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 255 | 264 | 89.06% |
| SLB230609P00038000 | 2023-06-02 2:41PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 29 | 79.69% |
| SLB230609P00038500 | 2023-06-02 3:37PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 75.00% |
| SLB230609P00039000 | 2023-06-05 3:32PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 70.31% |
| SLB230609P00039500 | 2023-06-01 1:23PM EDT | 39.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 15 | 65.63% |
| SLB230609P00040000 | 2023-06-02 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 201 | 242 | 60.94% |
| SLB230609P00040500 | 2023-06-02 9:55AM EDT | 40.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 56.25% |
| SLB230609P00041000 | 2023-06-05 10:48AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 56 | 51.56% |
| SLB230609P00041500 | 2023-06-05 9:38AM EDT | 41.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 25 | 50.00% |
| SLB230609P00042000 | 2023-06-06 11:40AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 5 | 219 | 50.78% |
| SLB230609P00042500 | 2023-06-05 10:57AM EDT | 42.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 4 | 288 | 45.31% |
| SLB230609P00043000 | 2023-06-06 10:09AM EDT | 43.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 2 | 244 | 42.58% |
| SLB230609P00043500 | 2023-06-05 3:59PM EDT | 43.50 | 0.10 | 0.04 | 0.05 | 0.00 | - | 29 | 138 | 39.06% |
| SLB230609P00044000 | 2023-06-06 9:39AM EDT | 44.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 6 | 416 | 37.50% |
| SLB230609P00044500 | 2023-06-06 10:33AM EDT | 44.50 | 0.09 | 0.11 | 0.12 | -0.12 | -57.14% | 4 | 163 | 35.35% |
| SLB230609P00045000 | 2023-06-06 11:59AM EDT | 45.00 | 0.17 | 0.19 | 0.21 | -0.18 | -51.43% | 24 | 549 | 35.35% |
| SLB230609P00045500 | 2023-06-06 12:18PM EDT | 45.50 | 0.35 | 0.31 | 0.35 | -0.07 | -16.67% | 98 | 398 | 35.55% |
| SLB230609P00046000 | 2023-06-06 11:59AM EDT | 46.00 | 0.47 | 0.50 | 0.53 | -0.15 | -24.19% | 95 | 5,351 | 35.06% |
| SLB230609P00046500 | 2023-06-06 11:41AM EDT | 46.50 | 0.66 | 0.76 | 0.78 | -0.19 | -22.35% | 28 | 111 | 35.25% |
| SLB230609P00047000 | 2023-06-06 11:15AM EDT | 47.00 | 0.87 | 1.06 | 1.10 | -0.48 | -35.56% | 11 | 1,085 | 36.23% |
| SLB230609P00047500 | 2023-06-02 3:37PM EDT | 47.50 | 1.30 | 1.39 | 1.44 | 0.00 | - | 8 | 7 | 35.35% |
| SLB230609P00048000 | 2023-06-06 9:56AM EDT | 48.00 | 2.26 | 1.80 | 1.87 | +0.43 | +23.50% | 1 | 18 | 37.70% |
| SLB230609P00048500 | 2023-05-26 9:50AM EDT | 48.50 | 3.79 | 2.23 | 2.33 | 0.00 | - | 2 | 2 | 40.82% |
| SLB230609P00049000 | 2023-05-26 9:54AM EDT | 49.00 | 4.25 | 2.70 | 2.79 | 0.00 | - | 1 | 11 | 42.58% |
| SLB230609P00049500 | 2023-06-01 9:32AM EDT | 49.50 | 6.30 | 3.20 | 3.30 | 0.00 | - | - | 1 | 49.22% |
| SLB230609P00050000 | 2023-06-06 10:12AM EDT | 50.00 | 3.97 | 3.70 | 3.80 | -1.93 | -32.71% | 1 | 155 | 54.69% |
| SLB230609P00051000 | 2023-05-30 9:36AM EDT | 51.00 | 7.60 | 4.65 | 4.70 | 0.00 | - | 1 | 10 | 43.75% |
| SLB230609P00052000 | 2023-05-19 9:36AM EDT | 52.00 | 6.70 | 5.70 | 5.80 | 0.00 | - | 3 | 0 | 66.02% |
| SLB230609P00055000 | 2023-06-05 11:50AM EDT | 55.00 | 8.80 | 8.65 | 8.75 | 0.00 | - | 5 | 8 | 71.88% |
