Mercados españoles cerrados

Schlumberger Limited (SLB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,67+0,95 (+1,95%)
Al cierre: 04:00PM EDT
49,62 -0,05 (-0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB240726C000300002024-07-05 10:01AM EDT30.0016.9518.0021.200.00-11388.09%
SLB240726C000330002024-07-15 11:49AM EDT33.0015.4016.6017.750.00-2526237.11%
SLB240726C000370002024-07-02 1:27PM EDT37.009.5310.7514.550.00--1287.21%
SLB240726C000380002024-07-15 11:27AM EDT38.0010.1011.6511.950.00-5649123.83%
SLB240726C000390002024-07-15 12:03PM EDT39.009.4510.6010.900.00-44103.91%
SLB240726C000400002024-07-15 11:29AM EDT40.008.059.3510.500.00-7642120.90%
SLB240726C000410002024-07-16 11:29AM EDT41.007.758.458.900.00--4157.81%
SLB240726C000415002024-07-17 1:34PM EDT41.507.258.108.450.00--185.55%
SLB240726C000420002024-07-18 2:11PM EDT42.007.017.607.950.00-2280.86%
SLB240726C000430002024-07-19 11:53AM EDT43.006.965.057.90+2.63+60.74%239153.71%
SLB240726C000435002024-07-09 3:51PM EDT43.502.386.056.450.00--2063.28%
SLB240726C000440002024-07-19 3:08PM EDT44.005.655.655.85+0.82+16.98%239558.59%
SLB240726C000445002024-07-12 9:30AM EDT44.502.645.156.400.00--797.07%
SLB240726C000450002024-07-19 3:46PM EDT45.004.734.654.95+0.33+7.50%23938355.86%
SLB240726C000455002024-07-18 3:30PM EDT45.503.453.354.450.00-43263.67%
SLB240726C000460002024-07-19 3:48PM EDT46.003.802.944.25+0.79+26.25%5845876.47%
SLB240726C000465002024-07-16 3:59PM EDT46.504.102.873.40+1.40+51.85%1011249.12%
SLB240726C000470002024-07-19 3:55PM EDT47.002.872.752.92+0.66+29.86%2650144.92%
SLB240726C000475002024-07-19 3:37PM EDT47.502.322.322.47+0.38+19.59%115042.09%
SLB240726C000480002024-07-19 3:43PM EDT48.001.861.932.04+0.24+14.81%10535939.55%
SLB240726C000485002024-07-19 3:43PM EDT48.501.511.541.66+0.19+14.39%10480938.38%
SLB240726C000490002024-07-19 3:58PM EDT49.001.231.211.27+0.16+14.95%42847635.45%
SLB240726C000495002024-07-19 3:59PM EDT49.500.960.930.97+0.10+11.63%47521934.77%
SLB240726C000500002024-07-19 3:55PM EDT50.000.710.670.73+0.03+4.41%1,05387534.77%
SLB240726C000510002024-07-19 3:59PM EDT51.000.350.330.38-0.04-10.26%68763434.67%
SLB240726C000520002024-07-19 3:59PM EDT52.000.160.140.18-0.07-30.43%67145434.86%
SLB240726C000530002024-07-19 3:58PM EDT53.000.100.060.09-0.03-23.08%29253836.52%
SLB240726C000540002024-07-19 3:10PM EDT54.000.040.002.17-0.05-55.56%836102.69%
SLB240726C000550002024-07-19 11:10AM EDT55.000.020.000.09-0.03-60.00%3669951.37%
SLB240726C000560002024-07-19 9:35AM EDT56.000.040.000.23-0.07-63.64%6161.33%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB240726P000360002024-06-17 10:40AM EDT36.000.340.012.140.00--8247.17%
SLB240726P000370002024-07-09 12:29PM EDT37.000.040.001.550.00-1019208.20%
SLB240726P000380002024-07-12 2:21PM EDT38.000.040.002.130.00-19216.31%
SLB240726P000390002024-07-16 10:58AM EDT39.000.030.002.130.00-1015201.66%
SLB240726P000400002024-07-15 9:30AM EDT40.000.050.000.090.00-13185.94%
SLB240726P000405002024-07-10 12:40PM EDT40.500.010.000.03-0.09-90.00%5169.53%
SLB240726P000410002024-07-12 11:06AM EDT41.000.010.000.03-0.10-90.91%530865.63%
SLB240726P000415002024-07-18 3:31PM EDT41.500.060.000.040.00-1664.84%
SLB240726P000420002024-07-16 2:02PM EDT42.000.050.000.040.00-133060.94%
SLB240726P000425002024-07-15 3:31PM EDT42.500.050.010.050.00-262860.94%
SLB240726P000430002024-07-18 2:35PM EDT43.000.060.000.250.00-417074.22%
SLB240726P000435002024-07-17 10:48AM EDT43.500.060.001.340.00-89113.87%
SLB240726P000440002024-07-19 9:32AM EDT44.000.050.000.10-0.03-37.50%218353.52%
SLB240726P000445002024-07-18 3:58PM EDT44.500.080.001.660.00-754110.25%
SLB240726P000450002024-07-18 11:46AM EDT45.000.100.000.550.00-2771768.75%
SLB240726P000455002024-07-19 12:12PM EDT45.500.050.000.20-0.14-73.68%22657.42%
SLB240726P000460002024-07-19 3:02PM EDT46.000.050.000.27-0.20-80.00%2220057.42%
SLB240726P000465002024-07-19 11:52AM EDT46.500.080.000.10-0.20-71.43%555938.48%
SLB240726P000470002024-07-19 3:14PM EDT47.000.120.100.13-0.29-70.73%12026136.33%
SLB240726P000475002024-07-19 3:58PM EDT47.500.170.150.18-0.38-69.09%33531434.77%
SLB240726P000480002024-07-19 3:28PM EDT48.000.280.220.26-0.46-62.16%10865633.89%
SLB240726P000485002024-07-19 3:57PM EDT48.500.370.330.40-0.56-60.22%8663434.28%
SLB240726P000490002024-07-19 3:46PM EDT49.000.510.490.54-0.73-58.87%10711033.01%
SLB240726P000495002024-07-19 3:56PM EDT49.500.700.700.74-0.87-55.41%731432.42%
SLB240726P000500002024-07-19 3:47PM EDT50.000.900.951.00-1.00-52.63%7932432.32%
SLB240726P000510002024-07-19 2:30PM EDT51.001.671.562.57-0.61-26.75%84550.20%
SLB240726P000520002024-07-12 11:13AM EDT52.005.542.322.690.00--2045.22%
SLB240726P000530002024-07-19 10:30AM EDT53.002.753.153.50-1.27-31.59%101043.36%
SLB240726P000540002024-07-17 10:49AM EDT54.003.603.204.45-1.37-27.57%10147.27%
SLB240726P000560002024-07-17 10:47AM EDT56.007.006.156.450.00--961.91%
SLB240726P000570002024-07-17 11:48AM EDT57.008.155.508.800.00--1152.34%
SLB240726P000580002024-07-17 11:48AM EDT58.009.156.509.950.00--9169.34%