Deutsche Märkte öffnen in 8 Stunden 42 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.947,10 -265,03 (-0,45%) CMC Crypto 200
1.368,62 +55,99 (+4,27%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Schlumberger Limited (SLB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510C00030000 | 2024-05-01 3:28PM EDT | 30.00 | 17.40 | 17.80 | 18.10 | 0.00 | - | - | 8 | 222.66% |
| SLB240510C00035000 | 2024-05-06 10:58AM EDT | 35.00 | 13.42 | 11.85 | 13.55 | -1.83 | -12.00% | 7 | 13 | 223.24% |
| SLB240510C00038000 | 2024-05-01 9:50AM EDT | 38.00 | 9.45 | 9.80 | 11.05 | 0.00 | - | - | 13 | 166.02% |
| SLB240510C00041000 | 2024-05-01 11:36AM EDT | 41.00 | 6.25 | 6.75 | 7.10 | 0.00 | - | - | 68 | 89.84% |
| SLB240510C00042000 | 2024-05-01 10:48AM EDT | 42.00 | 5.50 | 5.85 | 7.05 | 0.00 | - | - | 49 | 112.89% |
| SLB240510C00043000 | 2024-05-06 9:34AM EDT | 43.00 | 5.00 | 4.85 | 5.10 | +0.55 | +12.36% | 5 | 13 | 67.97% |
| SLB240510C00044000 | 2024-04-30 12:33PM EDT | 44.00 | 4.35 | 2.70 | 5.55 | 0.00 | - | - | 12 | 59.38% |
| SLB240510C00045000 | 2024-05-03 2:43PM EDT | 45.00 | 2.52 | 2.11 | 3.25 | 0.00 | - | 22 | 22 | 57.62% |
| SLB240510C00045500 | 2024-05-03 12:30PM EDT | 45.50 | 2.11 | 1.39 | 2.66 | 0.00 | - | 10 | 10 | 44.63% |
| SLB240510C00046000 | 2024-05-03 3:33PM EDT | 46.00 | 1.58 | 1.91 | 2.27 | 0.00 | - | 16 | 18 | 45.51% |
| SLB240510C00046500 | 2024-05-03 9:36AM EDT | 46.50 | 1.25 | 1.53 | 2.33 | 0.00 | - | 10 | 11 | 67.48% |
| SLB240510C00047000 | 2024-05-06 10:23AM EDT | 47.00 | 1.65 | 1.14 | 1.21 | +0.67 | +68.37% | 16 | 59 | 27.74% |
| SLB240510C00047500 | 2024-05-06 1:33PM EDT | 47.50 | 0.74 | 0.79 | 0.83 | +0.11 | +17.46% | 52 | 140 | 25.59% |
| SLB240510C00048000 | 2024-05-06 3:34PM EDT | 48.00 | 0.51 | 0.50 | 0.53 | +0.06 | +13.33% | 220 | 641 | 24.51% |
| SLB240510C00048500 | 2024-05-06 3:57PM EDT | 48.50 | 0.28 | 0.29 | 0.32 | +0.02 | +7.69% | 169 | 194 | 24.32% |
| SLB240510C00049000 | 2024-05-06 3:51PM EDT | 49.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 228 | 895 | 24.32% |
| SLB240510C00049500 | 2024-05-06 3:56PM EDT | 49.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 174 | 294 | 24.81% |
| SLB240510C00050000 | 2024-05-06 3:23PM EDT | 50.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1,248 | 289 | 26.17% |
| SLB240510C00051000 | 2024-05-06 11:48AM EDT | 51.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 25 | 164 | 32.03% |
| SLB240510C00052000 | 2024-05-06 9:56AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 2,165 | 41.80% |
| SLB240510C00053000 | 2024-05-06 3:27PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 16 | 115 | 42.19% |
| SLB240510C00054000 | 2024-04-29 10:01AM EDT | 54.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 274 | 57.81% |
| SLB240510C00055000 | 2024-05-06 1:35PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 378 | 53.13% |
| SLB240510C00056000 | 2024-04-26 9:30AM EDT | 56.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 66 | 64.84% |
| SLB240510C00057000 | 2024-05-03 3:05PM EDT | 57.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1 | 74 | 80.47% |
| SLB240510C00058000 | 2024-05-01 2:53PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 70.31% |
| SLB240510C00059000 | 2024-05-03 1:41PM EDT | 59.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 122.27% |
| SLB240510C00060000 | 2024-04-19 3:13PM EDT | 60.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 656 | 668 | 109.18% |
| SLB240510C00061000 | 2024-04-01 3:52PM EDT | 61.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 40 | 173.63% |
| SLB240510C00062000 | 2024-04-01 9:33AM EDT | 62.00 | 0.41 | 0.00 | 2.13 | 0.00 | - | - | 3 | 213.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510P00038000 | 2024-04-26 2:18PM EDT | 38.00 | 0.09 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 152.73% |
| SLB240510P00044000 | 2024-05-01 2:16PM EDT | 44.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 94.63% |
| SLB240510P00044500 | 2024-05-03 1:39PM EDT | 44.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 42 | 38 | 87.11% |
| SLB240510P00045000 | 2024-05-06 9:59AM EDT | 45.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 24 | 33.59% |
| SLB240510P00045500 | 2024-05-06 9:59AM EDT | 45.50 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 5 | 511 | 30.27% |
| SLB240510P00046000 | 2024-05-06 3:58PM EDT | 46.00 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 84 | 92 | 27.54% |
| SLB240510P00046500 | 2024-05-06 1:51PM EDT | 46.50 | 0.12 | 0.08 | 0.11 | -0.09 | -42.86% | 21 | 228 | 25.59% |
| SLB240510P00047000 | 2024-05-06 3:58PM EDT | 47.00 | 0.18 | 0.15 | 0.19 | -0.18 | -50.00% | 338 | 437 | 24.32% |
| SLB240510P00047500 | 2024-05-06 3:00PM EDT | 47.50 | 0.30 | 0.28 | 0.32 | -0.20 | -40.00% | 996 | 214 | 23.24% |
| SLB240510P00048000 | 2024-05-06 3:15PM EDT | 48.00 | 0.53 | 0.49 | 0.52 | -0.39 | -42.39% | 82 | 1,601 | 22.27% |
| SLB240510P00048500 | 2024-05-06 3:46PM EDT | 48.50 | 0.77 | 0.76 | 0.82 | -0.57 | -42.54% | 80 | 663 | 22.46% |
| SLB240510P00049000 | 2024-05-06 3:27PM EDT | 49.00 | 1.10 | 0.31 | 1.23 | -0.54 | -32.93% | 14 | 337 | 24.90% |
| SLB240510P00049500 | 2024-05-03 11:36AM EDT | 49.50 | 2.21 | 1.34 | 2.02 | 0.00 | - | 2 | 99 | 47.46% |
| SLB240510P00050000 | 2024-05-06 3:00PM EDT | 50.00 | 2.03 | 1.89 | 2.18 | -0.38 | -15.77% | 30 | 94 | 33.40% |
| SLB240510P00051000 | 2024-05-02 2:10PM EDT | 51.00 | 3.25 | 2.89 | 3.20 | 0.00 | - | 1 | 45 | 45.31% |
| SLB240510P00052000 | 2024-05-01 9:59AM EDT | 52.00 | 4.52 | 3.00 | 4.15 | 0.00 | - | 6 | 24 | 49.81% |
| SLB240510P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 5.80 | 4.10 | 6.65 | 0.00 | - | 65 | 23 | 79.30% |
| SLB240510P00054000 | 2024-05-01 3:49PM EDT | 54.00 | 7.17 | 5.95 | 7.60 | 0.00 | - | 68 | 25 | 116.50% |
| SLB240510P00055000 | 2024-05-03 11:16AM EDT | 55.00 | 7.59 | 6.95 | 7.20 | 0.00 | - | 10 | 3 | 60.16% |
| SLB240510P00057000 | 2024-04-30 10:23AM EDT | 57.00 | 8.25 | 8.95 | 9.15 | 0.00 | - | 25 | 0 | 60.94% |
| SLB240510P00058000 | 2024-04-22 12:08PM EDT | 58.00 | 8.51 | 8.35 | 11.65 | 0.00 | - | 1 | 0 | 209.18% |
| SLB240510P00059000 | 2024-04-05 12:08PM EDT | 59.00 | 4.50 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 133.79% |
| SLB240510P00064000 | 2024-05-01 9:57AM EDT | 64.00 | 16.60 | 14.30 | 16.25 | 0.00 | - | - | 1 | 150.98% |
