Schlumberger Limited (SLB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:40AM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240419C00032500 | 2024-04-09 2:02PM EDT | 32.50 | 21.55 | 19.00 | 19.35 | 0.00 | - | - | 8 | 287.50% |
| SLB240419C00035000 | 2024-04-02 9:36AM EDT | 35.00 | 19.15 | 16.55 | 16.85 | 0.00 | - | 1 | 13 | 262.50% |
| SLB240419C00040000 | 2024-04-12 12:31PM EDT | 40.00 | 12.95 | 11.60 | 11.80 | 0.00 | - | 20 | 27 | 182.81% |
| SLB240419C00042500 | 2024-04-02 3:24PM EDT | 42.50 | 11.87 | 9.05 | 9.30 | 0.00 | - | 1 | 46 | 134.38% |
| SLB240419C00045000 | 2024-04-17 2:11PM EDT | 45.00 | 6.25 | 6.65 | 6.80 | 0.00 | - | 12 | 127 | 115.63% |
| SLB240419C00047000 | 2024-04-08 3:43PM EDT | 47.00 | 7.50 | 4.60 | 4.90 | 0.00 | - | 19 | 23 | 90.63% |
| SLB240419C00047500 | 2024-04-17 2:24PM EDT | 47.50 | 3.73 | 4.20 | 4.40 | 0.00 | - | 7 | 1,097 | 90.63% |
| SLB240419C00048000 | 2024-04-17 12:59PM EDT | 48.00 | 3.25 | 3.70 | 3.95 | 0.00 | - | 2 | 33 | 85.55% |
| SLB240419C00049000 | 2024-04-17 1:21PM EDT | 49.00 | 2.45 | 2.81 | 2.95 | 0.00 | - | 1 | 10 | 74.02% |
| SLB240419C00050000 | 2024-04-18 10:39AM EDT | 50.00 | 1.99 | 1.95 | 2.03 | +0.52 | +35.37% | 43 | 3,167 | 64.26% |
| SLB240419C00051000 | 2024-04-18 11:23AM EDT | 51.00 | 1.36 | 1.29 | 1.36 | +0.42 | +44.68% | 945 | 3,875 | 64.55% |
| SLB240419C00052000 | 2024-04-18 11:21AM EDT | 52.00 | 0.83 | 0.80 | 0.82 | +0.31 | +59.62% | 910 | 327 | 64.26% |
| SLB240419C00052500 | 2024-04-18 11:22AM EDT | 52.50 | 0.63 | 0.59 | 0.62 | +0.22 | +53.66% | 319 | 4,330 | 63.67% |
| SLB240419C00053000 | 2024-04-18 11:20AM EDT | 53.00 | 0.45 | 0.43 | 0.45 | +0.16 | +55.17% | 191 | 731 | 63.18% |
| SLB240419C00054000 | 2024-04-18 11:20AM EDT | 54.00 | 0.24 | 0.23 | 0.26 | +0.09 | +60.00% | 187 | 1,056 | 65.43% |
| SLB240419C00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 1,716 | 10,336 | 68.16% |
| SLB240419C00056000 | 2024-04-18 11:16AM EDT | 56.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 1 | 2,400 | 71.09% |
| SLB240419C00057000 | 2024-04-18 10:50AM EDT | 57.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 1,033 | 1,581 | 76.56% |
| SLB240419C00057500 | 2024-04-18 11:16AM EDT | 57.50 | 0.03 | 0.01 | 0.05 | -0.02 | -28.57% | 10 | 951 | 75.00% |
| SLB240419C00058000 | 2024-04-17 12:30PM EDT | 58.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 471 | 82.03% |
| SLB240419C00059000 | 2024-04-16 10:28AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 114 | 87.50% |
| SLB240419C00060000 | 2024-04-18 11:16AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 5,244 | 93.75% |
| SLB240419C00061000 | 2024-04-12 1:22PM EDT | 61.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 989 | 98.44% |
| SLB240419C00062500 | 2024-04-18 9:40AM EDT | 62.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 17 | 147.66% |
| SLB240419C00063000 | 2024-04-10 10:16AM EDT | 63.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 203.91% |
| SLB240419C00064000 | 2024-04-12 10:39AM EDT | 64.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 215.23% |
| SLB240419C00065000 | 2024-04-11 12:30PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 112.50% |
| SLB240419C00070000 | 2024-04-12 11:47AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 309 | 358 | 175.00% |
| SLB240419C00072000 | 2024-04-12 2:10PM EDT | 72.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 154 | 154 | 189.06% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240419P00035000 | 2024-02-16 3:47PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 362.89% |
| SLB240419P00037500 | 2024-03-04 1:20PM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 310.16% |
| SLB240419P00040000 | 2024-04-15 1:51PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 216 | 259.77% |
| SLB240419P00042500 | 2024-04-12 3:33PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 302 | 115.63% |
| SLB240419P00044000 | 2024-04-12 2:24PM EDT | 44.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 125.00% |
| SLB240419P00045000 | 2024-04-18 10:37AM EDT | 45.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 994 | 93.75% |
| SLB240419P00046000 | 2024-04-15 11:00AM EDT | 46.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 12 | 15 | 88.28% |
| SLB240419P00047000 | 2024-04-17 3:29PM EDT | 47.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 16 | 76.17% |
| SLB240419P00047500 | 2024-04-18 10:56AM EDT | 47.50 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 2 | 871 | 71.48% |
| SLB240419P00048000 | 2024-04-18 10:46AM EDT | 48.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 11 | 41 | 66.41% |
| SLB240419P00048500 | 2024-04-18 11:12AM EDT | 48.50 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 188 | 64 | 64.26% |
| SLB240419P00049000 | 2024-04-18 11:02AM EDT | 49.00 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 13 | 1,127 | 63.09% |
| SLB240419P00049500 | 2024-04-18 11:24AM EDT | 49.50 | 0.22 | 0.20 | 0.23 | -0.18 | -45.00% | 60 | 125 | 60.94% |
| SLB240419P00050000 | 2024-04-18 11:16AM EDT | 50.00 | 0.32 | 0.31 | 0.34 | -0.26 | -44.83% | 2,204 | 7,798 | 61.33% |
| SLB240419P00051000 | 2024-04-18 11:19AM EDT | 51.00 | 0.63 | 0.63 | 0.66 | -0.46 | -42.20% | 4,384 | 1,559 | 61.13% |
| SLB240419P00052000 | 2024-04-18 11:24AM EDT | 52.00 | 1.12 | 1.12 | 1.16 | -0.50 | -30.86% | 3,289 | 2,770 | 61.72% |
| SLB240419P00052500 | 2024-04-18 10:48AM EDT | 52.50 | 1.38 | 1.42 | 1.45 | -0.62 | -31.00% | 13 | 3,536 | 60.94% |
| SLB240419P00053000 | 2024-04-18 10:43AM EDT | 53.00 | 1.74 | 1.75 | 1.81 | -0.62 | -26.27% | 10 | 3,768 | 60.94% |
| SLB240419P00054000 | 2024-04-18 10:48AM EDT | 54.00 | 2.55 | 2.45 | 2.69 | -0.74 | -22.49% | 2,025 | 3,042 | 60.94% |
| SLB240419P00055000 | 2024-04-18 10:11AM EDT | 55.00 | 3.64 | 3.35 | 3.50 | -0.52 | -12.50% | 1,000 | 2,717 | 54.69% |
| SLB240419P00056000 | 2024-04-17 12:52PM EDT | 56.00 | 4.99 | 4.30 | 4.50 | 0.00 | - | 3 | 387 | 59.38% |
| SLB240419P00057000 | 2024-04-17 9:46AM EDT | 57.00 | 5.25 | 5.20 | 5.55 | 0.00 | - | 1 | 45 | 53.13% |
| SLB240419P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 3.80 | 5.75 | 6.00 | 0.00 | - | 2 | 59 | 59.38% |
| SLB240419P00058000 | 2024-04-15 9:33AM EDT | 58.00 | 5.35 | 6.20 | 6.45 | 0.00 | - | 1 | 21 | 95.31% |
| SLB240419P00059000 | 2024-04-17 3:16PM EDT | 59.00 | 8.10 | 7.10 | 7.50 | 0.00 | - | 13 | 0 | 117.58% |
| SLB240419P00060000 | 2024-04-17 3:30PM EDT | 60.00 | 9.20 | 8.15 | 8.40 | 0.00 | - | 22 | 0 | 98.44% |
| SLB240419P00061000 | 2024-04-18 9:42AM EDT | 61.00 | 9.81 | 9.20 | 9.40 | -0.39 | -3.82% | 1 | 1 | 107.81% |
| SLB240419P00065000 | 2024-04-17 3:30PM EDT | 65.00 | 14.20 | 13.15 | 13.75 | 0.00 | - | 5 | 0 | 164.84% |
| SLB240419P00070000 | 2024-04-17 3:21PM EDT | 70.00 | 19.05 | 18.20 | 18.40 | 0.00 | - | 2 | 0 | 179.69% |
© 2024 Yahoo. Todos los derechos reservados.