Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
58.936,57 -954,14 (-1,59%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Schlumberger Limited (SLB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:50.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240419C00050000 | 2024-04-16 1:11PM EDT | 2024-04-19 | 1.73 | 1.88 | 2.23 | -0.22 | -11.28% | 34 | 3,178 | 57.72% |
| SLB240426C00050000 | 2024-04-16 2:21PM EDT | 2024-04-26 | 1.94 | 2.07 | 2.27 | -1.96 | -50.26% | 25 | 15 | 41.50% |
| SLB240503C00050000 | 2024-04-05 12:34PM EDT | 2024-05-03 | 2.40 | 1.29 | 2.98 | -3.13 | -56.60% | 1 | 13 | 49.07% |
| SLB240510C00050000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 5.05 | 2.58 | 2.78 | 0.00 | - | 8 | 8 | 37.72% |
| SLB240517C00050000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 2.74 | 2.88 | 2.91 | -0.31 | -10.16% | 165 | 3,661 | 35.60% |
| SLB240524C00050000 | 2024-04-12 1:46PM EDT | 2024-05-24 | 3.95 | 2.92 | 3.15 | 0.00 | - | 12 | 23 | 35.99% |
| SLB240531C00050000 | 2024-04-16 10:06AM EDT | 2024-05-31 | 2.95 | 3.15 | 3.35 | -2.15 | -42.16% | 1 | 1 | 36.01% |
| SLB240621C00050000 | 2024-04-16 10:48AM EDT | 2024-06-21 | 3.50 | 3.60 | 3.65 | -0.22 | -5.91% | 36 | 5,217 | 33.37% |
| SLB240719C00050000 | 2024-04-16 11:42AM EDT | 2024-07-19 | 4.05 | 4.10 | 4.20 | -0.30 | -6.90% | 10 | 473 | 33.46% |
| SLB240816C00050000 | 2024-04-16 10:19AM EDT | 2024-08-16 | 4.35 | 4.65 | 4.75 | -1.20 | -21.62% | 5 | 2,323 | 34.16% |
| SLB240920C00050000 | 2024-04-16 3:19PM EDT | 2024-09-20 | 5.25 | 5.10 | 5.25 | -0.15 | -2.78% | 101 | 3,053 | 33.95% |
| SLB241115C00050000 | 2024-04-15 10:10AM EDT | 2024-11-15 | 6.80 | 6.15 | 6.40 | 0.00 | - | 3 | 18 | 36.71% |
| SLB250117C00050000 | 2024-04-16 1:30PM EDT | 2025-01-17 | 7.00 | 7.00 | 7.85 | -0.20 | -2.78% | 10 | 1,817 | 40.63% |
| SLB250620C00050000 | 2024-04-11 10:36AM EDT | 2025-06-20 | 10.00 | 8.65 | 9.40 | 0.00 | - | 1 | 1,156 | 39.77% |
| SLB250919C00050000 | 2024-04-15 12:19PM EDT | 2025-09-19 | 10.00 | 9.45 | 10.75 | 0.00 | - | 10 | 62 | 41.88% |
| SLB260116C00050000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 11.57 | 9.50 | 11.35 | 0.00 | - | 1 | 428 | 40.11% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240419P00050000 | 2024-04-16 3:38PM EDT | 2024-04-19 | 0.42 | 0.39 | 0.43 | 0.00 | - | 2,204 | 10,124 | 46.19% |
| SLB240426P00050000 | 2024-04-16 3:47PM EDT | 2024-04-26 | 0.67 | 0.62 | 0.66 | +0.04 | +6.35% | 87 | 188 | 35.30% |
| SLB240503P00050000 | 2024-04-16 2:09PM EDT | 2024-05-03 | 0.97 | 0.84 | 0.99 | +0.32 | +49.23% | 88 | 37 | 35.55% |
| SLB240510P00050000 | 2024-04-16 1:40PM EDT | 2024-05-10 | 1.08 | 0.88 | 1.03 | +0.41 | +61.19% | 1 | 54 | 30.98% |
| SLB240517P00050000 | 2024-04-16 2:58PM EDT | 2024-05-17 | 1.15 | 1.18 | 1.22 | -0.02 | -1.71% | 214 | 27,084 | 30.71% |
| SLB240524P00050000 | 2024-04-16 3:41PM EDT | 2024-05-24 | 1.29 | 0.80 | 1.79 | +0.25 | +24.04% | 4 | 527 | 36.77% |
| SLB240621P00050000 | 2024-04-16 3:48PM EDT | 2024-06-21 | 1.94 | 1.86 | 1.91 | +0.04 | +2.11% | 35 | 7,127 | 29.49% |
| SLB240719P00050000 | 2024-04-16 10:21AM EDT | 2024-07-19 | 2.48 | 2.24 | 2.31 | +0.19 | +8.30% | 1 | 1,318 | 28.74% |
| SLB240816P00050000 | 2024-04-16 11:45AM EDT | 2024-08-16 | 2.72 | 2.61 | 2.69 | +0.14 | +5.43% | 5 | 820 | 28.55% |
| SLB240920P00050000 | 2024-04-16 1:34PM EDT | 2024-09-20 | 3.20 | 2.94 | 3.10 | +1.06 | +49.53% | 38 | 7,654 | 28.32% |
| SLB241115P00050000 | 2024-04-15 12:27PM EDT | 2024-11-15 | 3.55 | 3.65 | 3.90 | 0.00 | - | 3 | 1,023 | 29.58% |
| SLB250117P00050000 | 2024-04-15 3:29PM EDT | 2025-01-17 | 4.45 | 4.25 | 4.55 | 0.00 | - | 2 | 7,204 | 29.75% |
| SLB250620P00050000 | 2024-04-05 11:16AM EDT | 2025-06-20 | 4.65 | 5.45 | 5.80 | 0.00 | - | 10 | 1,493 | 29.63% |
| SLB250919P00050000 | 2024-03-01 2:44PM EDT | 2025-09-19 | 6.95 | 4.75 | 5.10 | 0.00 | - | 17 | 60 | 23.98% |
| SLB260116P00050000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 5.85 | 6.60 | 7.00 | 0.00 | - | 13 | 3,132 | 28.86% |
