Mercados españoles cerrados

Schlumberger Limited (SLB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,87-0,03 (-0,05%)
A partir del 03:09PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB240328C000350002024-03-20 3:31PM EDT35.0019.6019.8520.000.00-1111403.13%
SLB240328C000400002024-02-26 4:16PM EDT40.008.8514.1515.900.00-44353.13%
SLB240328C000410002024-03-07 3:08PM EDT41.009.8713.8013.950.00-20206.25%
SLB240328C000420002024-03-07 2:56PM EDT42.008.9812.8013.050.00-12256.25%
SLB240328C000430002024-03-19 1:46PM EDT43.0011.5011.8011.950.00-11175.00%
SLB240328C000440002024-03-18 11:31AM EDT44.009.5010.8511.000.00-88217.19%
SLB240328C000450002024-03-27 3:41PM EDT45.009.579.759.950.00-227210.94%
SLB240328C000460002024-03-15 11:11AM EDT46.007.358.808.950.00-1930131.25%
SLB240328C000465002024-03-19 10:27AM EDT46.507.708.308.450.00-911121.88%
SLB240328C000470002024-03-28 2:48PM EDT47.007.887.807.95+1.54+24.29%2155115.63%
SLB240328C000475002024-03-15 10:08AM EDT47.505.957.207.450.00-3429162.50%
SLB240328C000480002024-03-27 9:59AM EDT48.006.366.806.950.00-194100.00%
SLB240328C000485002024-03-21 10:49AM EDT48.506.006.306.450.00-4593.75%
SLB240328C000490002024-03-28 9:57AM EDT49.006.015.805.95+0.51+9.27%1120887.50%
SLB240328C000500002024-03-28 2:22PM EDT50.004.904.754.95+0.30+6.52%1,0201,530114.06%
SLB240328C000510002024-03-28 2:11PM EDT51.003.933.804.00+0.31+8.56%1722977.34%
SLB240328C000520002024-03-28 11:50AM EDT52.002.902.812.99+0.22+8.21%822760.16%
SLB240328C000530002024-03-28 2:48PM EDT53.001.891.822.07+0.24+14.55%1,01493952.73%
SLB240328C000540002024-03-28 2:45PM EDT54.000.920.840.93+0.07+8.24%37066828.52%
SLB240328C000550002024-03-28 2:48PM EDT55.000.030.020.04-0.11-78.57%4837977.81%
SLB240328C000560002024-03-28 10:33AM EDT56.000.020.000.02-0.01-33.33%4339125.39%
SLB240328C000570002024-03-28 10:27AM EDT57.000.010.000.010.00-2921237.50%
SLB240328C000580002024-03-26 2:58PM EDT58.000.040.000.010.00-11450.00%
SLB240328C000600002024-03-20 10:10AM EDT60.000.010.000.050.00-1487.50%
SLB240328C000610002024-03-18 9:56AM EDT61.000.130.000.500.00-14162.11%
SLB240328C000650002024-02-14 1:20PM EDT65.000.010.000.750.00-66252.73%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB240328P000400002024-03-13 9:44AM EDT40.000.010.000.220.00-121331.25%
SLB240328P000420002024-03-11 12:24PM EDT42.000.230.000.20+0.18+360.00%130282.81%
SLB240328P000430002024-03-13 12:09PM EDT43.000.010.000.220.00-133266.41%
SLB240328P000440002024-03-12 3:41PM EDT44.000.030.000.220.00-465245.31%
SLB240328P000450002024-03-18 12:14PM EDT45.000.040.000.020.00-18,180156.25%
SLB240328P000460002024-03-28 12:48PM EDT46.000.010.000.070.00-1208167.19%
SLB240328P000465002024-03-18 12:21PM EDT46.500.040.000.220.00--1193.75%
SLB240328P000470002024-03-28 9:37AM EDT47.000.440.000.21+0.43+4,300.00%1461182.03%
SLB240328P000475002024-03-18 12:22PM EDT47.500.030.000.220.00--3173.44%
SLB240328P000480002024-03-26 1:50PM EDT48.000.030.000.220.00-2131163.28%
SLB240328P000485002024-03-14 10:06AM EDT48.500.070.000.220.00-11153.13%
SLB240328P000490002024-03-18 10:07AM EDT49.000.070.000.070.00-10130114.06%
SLB240328P000495002024-03-18 11:40AM EDT49.500.070.000.210.00-2051131.25%
SLB240328P000500002024-03-26 2:28PM EDT50.000.010.000.01-0.10-90.91%143771.88%
SLB240328P000510002024-03-27 9:30AM EDT51.000.180.000.500.00-5259128.52%
SLB240328P000520002024-03-27 1:28PM EDT52.000.010.000.100.00-420266.80%
SLB240328P000530002024-03-28 1:30PM EDT53.000.010.000.01-0.09-90.00%6046234.38%
SLB240328P000540002024-03-27 3:59PM EDT54.000.030.010.03-0.02-40.00%101,19723.44%
SLB240328P000550002024-03-28 2:42PM EDT55.000.130.130.20-0.33-71.74%31333310.84%
SLB240328P000560002024-03-19 10:20AM EDT56.002.121.061.260.00-2043.75%
SLB240328P000570002024-03-26 3:59PM EDT57.002.931.902.180.00-11050.78%
SLB240328P000580002024-03-26 2:37PM EDT58.003.802.993.200.00-3172.66%
SLB240328P000600002024-03-26 3:01PM EDT60.005.805.055.200.00-62105.47%
SLB240328P000610002024-03-26 2:35PM EDT61.006.856.106.250.00-206110.94%