SLB - Schlumberger Limited

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SLB200605C000115002020-05-20 2:54PM EDT11.506.608.509.150.00-20602.34%
SLB200605C000120002020-05-11 1:05PM EDT12.005.588.008.550.00--0512.50%
SLB200605C000125002020-05-15 3:39PM EDT12.503.607.608.100.00--0306.25%
SLB200605C000130002020-05-20 12:21PM EDT13.004.857.107.550.00-10448.44%
SLB200605C000135002020-05-22 1:06PM EDT13.503.706.557.000.00-10391.41%
SLB200605C000140002020-05-20 11:19AM EDT14.003.916.206.700.00-10334.38%
SLB200605C000145002020-06-01 11:32AM EDT14.503.945.655.950.00-110308.59%
SLB200605C000150002020-06-04 2:24PM EDT15.005.505.205.40+1.75+46.67%411251.56%
SLB200605C000155002020-06-01 12:26PM EDT15.502.974.704.900.00-50229.69%
SLB200605C000160002020-06-04 11:01AM EDT16.003.964.204.40+0.71+21.85%1122207.03%
SLB200605C000165002020-06-01 1:35PM EDT16.502.093.704.200.00-10210.94%
SLB200605C000170002020-06-04 12:01PM EDT17.003.253.203.40+1.92+144.36%250164.06%
SLB200605C000175002020-06-04 12:57PM EDT17.502.692.602.90+0.93+52.84%12186142.97%
SLB200605C000180002020-06-04 2:10PM EDT18.002.442.232.39+0.74+43.53%751,183117.19%
SLB200605C000185002020-06-04 3:40PM EDT18.501.721.681.89+0.64+59.26%951,04996.09%
SLB200605C000190002020-06-04 3:51PM EDT19.001.201.221.40+0.45+60.00%2751,21678.91%
SLB200605C000195002020-06-04 3:53PM EDT19.500.750.750.91+0.36+92.31%3901,43959.38%
SLB200605C000200002020-06-04 3:59PM EDT20.000.440.400.46+0.27+158.82%1,6122,83644.14%
SLB200605C000205002020-06-04 3:59PM EDT20.500.160.130.19+0.10+166.67%1,89927044.14%
SLB200605C000215002020-06-04 3:33PM EDT21.500.030.010.03+0.02+200.00%5312853.91%
SLB200605C000220002020-06-04 2:21PM EDT22.000.010.000.030.00-73460.94%
SLB200605C000230002020-05-08 12:03PM EDT23.000.070.000.050.00-1195.31%
Ponepor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SLB200605P000110002020-05-05 11:39AM EDT11.000.130.000.010.00--10312.50%
SLB200605P000115002020-05-19 9:31AM EDT11.500.050.000.050.00-24362.50%
SLB200605P000120002020-05-15 1:05PM EDT12.000.110.000.050.00-1113337.50%
SLB200605P000125002020-05-05 11:39AM EDT12.500.270.000.040.00--10306.25%
SLB200605P000130002020-05-26 11:02AM EDT13.000.020.000.050.00-23109293.75%
SLB200605P000135002020-05-27 10:40AM EDT13.500.020.000.050.00-146271.88%
SLB200605P000140002020-06-03 10:10AM EDT14.000.030.000.050.00-429250.00%
SLB200605P000145002020-05-27 3:28PM EDT14.500.030.000.050.00-10676228.13%
SLB200605P000150002020-05-29 10:55AM EDT15.000.030.000.000.00-1042850.00%
SLB200605P000155002020-05-29 3:45PM EDT15.500.030.000.050.00-652189.06%
SLB200605P000160002020-06-02 10:54AM EDT16.000.010.000.050.00-8186170.31%
SLB200605P000165002020-06-04 10:34AM EDT16.500.010.000.05-0.01-50.00%1248151.56%
SLB200605P000170002020-06-04 3:27PM EDT17.000.010.000.010.00-6423106.25%
SLB200605P000175002020-06-04 3:14PM EDT17.500.010.000.03-0.03-75.00%13534104.69%
SLB200605P000180002020-06-04 2:51PM EDT18.000.010.010.02-0.01-50.00%1744787.50%
SLB200605P000185002020-06-04 3:57PM EDT18.500.020.010.09-0.02-50.00%6168292.19%
SLB200605P000190002020-06-04 3:47PM EDT19.000.020.000.02-0.10-83.33%13551650.00%
SLB200605P000195002020-06-04 2:06PM EDT19.500.040.000.04-0.23-85.19%1,51020747.66%
SLB200605P000200002020-06-04 3:59PM EDT20.000.130.100.15-0.37-74.00%48315348.05%
SLB200605P000215002020-06-04 2:01PM EDT21.501.051.221.39-1.11-51.39%81185.16%
SLB200605P000225002020-05-20 9:46AM EDT22.505.002.112.410.00--1110.16%
SLB200605P000230002020-06-04 12:15PM EDT23.002.762.532.82-2.63-48.79%1675.00%