Mercados españoles cerrados

Schlumberger Limited (SLB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,80+0,34 (+0,70%)
Al cierre: 04:00PM EST
48,97 +0,17 (+0,35%)
Después del cierre: 07:57PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB231215C000300002023-11-29 2:12PM EST30.0022.3518.5019.050.00-10216.41%
SLB231215C000375002023-12-08 12:51PM EST37.5011.0011.1511.55-0.50-4.35%4695.70%
SLB231215C000400002023-12-07 9:34AM EST40.009.108.758.950.00-22275.39%
SLB231215C000410002023-12-07 12:34PM EST41.007.30--0.00---0.00%
SLB231215C000420002023-12-07 2:16PM EST42.006.204.308.150.00---153.13%
SLB231215C000425002023-11-15 3:17PM EST42.5011.225.756.500.00-1074.80%
SLB231215C000430002023-11-30 10:09AM EST43.0010.255.556.100.00--078.52%
SLB231215C000450002023-12-08 11:05AM EST45.003.953.803.95-0.42-9.61%31046.48%
SLB231215C000460002023-12-07 12:19PM EST46.002.612.883.100.00-11446.68%
SLB231215C000470002023-12-06 2:18PM EST47.001.702.002.19-1.05-38.18%1639.84%
SLB231215C000475002023-12-07 3:30PM EST47.501.831.611.69+0.34+22.82%21533.59%
SLB231215C000480002023-12-07 3:37PM EST48.001.19--0.00---0.00%
SLB231215C000485002023-12-08 3:54PM EST48.500.930.940.98+0.05+5.68%1723930.57%
SLB231215C000490002023-12-08 3:55PM EST49.000.670.670.71+0.01+1.52%19325029.83%
SLB231215C000495002023-12-08 3:53PM EST49.500.480.470.50-0.03-5.88%4387229.49%
SLB231215C000500002023-12-08 3:36PM EST50.000.330.320.34-0.02-5.71%1,29736229.40%
SLB231215C000510002023-12-08 3:22PM EST51.000.150.140.16-0.03-16.67%18731530.47%
SLB231215C000520002023-12-08 2:31PM EST52.000.070.060.090.00-1160833.40%
SLB231215C000525002023-12-08 1:39PM EST52.500.050.040.07-0.02-28.57%63,87334.96%
SLB231215C000530002023-12-07 2:35PM EST53.000.050.010.07+0.01+25.00%457638.28%
SLB231215C000540002023-12-08 10:46AM EST54.000.020.010.04-0.02-50.00%858540.23%
SLB231215C000550002023-12-08 2:47PM EST55.000.030.020.030.00-2074,40844.14%
SLB231215C000560002023-12-07 10:08AM EST56.000.020.020.060.00-11,14451.95%
SLB231215C000570002023-12-06 11:12AM EST57.000.030.010.060.00-54756.25%
SLB231215C000575002023-12-08 2:07PM EST57.500.030.000.04+0.01+50.00%301,70253.91%
SLB231215C000580002023-12-04 11:33AM EST58.000.040.000.180.00-23372.07%
SLB231215C000590002023-11-27 10:44AM EST59.000.050.000.050.00-312363.28%
SLB231215C000600002023-12-08 3:13PM EST60.000.010.010.020.00-1683,48663.28%
SLB231215C000610002023-11-21 1:10PM EST61.000.050.000.050.00--272.66%
SLB231215C000620002023-12-01 12:25PM EST62.000.010.000.170.00-2292.58%
SLB231215C000625002023-12-08 2:28PM EST62.500.050.000.05+0.02+66.67%3382,10878.91%
SLB231215C000650002023-12-07 12:47PM EST65.000.040.000.060.00-142,97392.19%
SLB231215C000675002023-12-04 2:12PM EST67.500.020.000.010.00-821084.38%
SLB231215C000690002023-12-06 10:44AM EST69.000.020.000.040.00-20103.13%
SLB231215C000700002023-12-04 11:59AM EST70.000.010.000.040.00-8115106.25%
SLB231215C000750002023-12-04 11:35AM EST75.000.010.000.050.00-1859126.56%
SLB231215C000800002023-10-09 1:37PM EST80.000.120.000.800.00-20218.16%
SLB231215C000850002023-10-09 1:37PM EST85.000.060.001.030.00-20250.59%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB231215P000325002023-11-01 8:30AM EST32.500.010.000.000.00--150.00%
SLB231215P000350002023-11-02 8:32AM EST35.000.020.000.050.00-201106.25%
SLB231215P000375002023-11-16 1:18PM EST37.500.050.000.040.00-1184.38%
SLB231215P000400002023-11-29 11:45AM EST40.000.020.000.040.00-25765.63%
SLB231215P000420002023-12-04 10:34AM EST42.000.010.000.050.00--153.13%
SLB231215P000425002023-12-07 3:26PM EST42.500.010.000.050.00-8010555.47%
SLB231215P000430002023-11-27 11:46AM EST43.000.040.000.050.00--151.56%
SLB231215P000440002023-12-08 10:47AM EST44.000.040.020.060.00-26445.31%
SLB231215P000450002023-12-08 3:51PM EST45.000.040.040.05-0.07-63.64%14618535.94%
SLB231215P000460002023-12-08 3:51PM EST46.000.100.090.11-0.13-56.52%83233.79%
SLB231215P000470002023-12-08 2:53PM EST47.000.210.190.22-0.15-41.67%217131.25%
SLB231215P000475002023-12-08 3:45PM EST47.500.330.280.32-0.17-34.00%893,92530.47%
SLB231215P000480002023-12-08 3:11PM EST48.000.470.420.46-0.25-34.72%29297329.79%
SLB231215P000485002023-12-08 3:09PM EST48.500.670.610.64-0.27-28.72%10473729.05%
SLB231215P000490002023-12-08 3:55PM EST49.000.860.840.88-0.38-30.65%9513128.71%
SLB231215P000495002023-12-08 3:06PM EST49.501.251.121.17-0.30-19.35%7722328.32%
SLB231215P000500002023-12-08 3:56PM EST50.001.541.421.52-0.31-16.76%1752,36628.52%
SLB231215P000510002023-12-08 3:33PM EST51.002.352.222.50-0.34-12.64%14251538.28%
SLB231215P000520002023-12-08 3:05PM EST52.003.403.203.40-0.55-13.92%1767541.70%
SLB231215P000525002023-12-08 3:58PM EST52.503.753.653.80-0.33-8.09%211,51938.09%
SLB231215P000530002023-12-08 11:05AM EST53.004.154.154.55-0.64-13.36%521859.67%
SLB231215P000540002023-12-06 1:18PM EST54.004.675.105.300.00-78448.63%
SLB231215P000550002023-12-08 9:37AM EST55.006.085.906.45-0.57-8.57%655269.04%
SLB231215P000560002023-12-04 1:58PM EST56.004.056.957.400.00-4772.07%
SLB231215P000570002023-12-05 12:20PM EST57.006.177.908.450.00-1083.20%
SLB231215P000575002023-12-08 2:38PM EST57.508.808.458.80-0.40-4.35%4,6701,42470.70%
SLB231215P000580002023-11-20 3:01PM EST58.005.409.009.550.00--669.53%
SLB231215P000590002023-11-28 1:02PM EST59.006.7010.0010.550.00--075.00%
SLB231215P000600002023-12-08 2:15PM EST60.0011.4510.9511.50-0.25-2.14%1,42040867.97%
SLB231215P000620002023-11-30 11:04AM EST62.009.9013.0513.500.00--090.63%
SLB231215P000625002023-12-08 2:30PM EST62.5013.8513.4014.20-0.35-2.46%76827698.05%
SLB231215P000640002023-11-22 10:46AM EST64.0012.3515.1015.550.00--0109.77%
SLB231215P000650002023-12-07 3:10PM EST65.0016.7015.9516.550.00-676098.44%
SLB231215P000675002023-11-16 11:20AM EST67.5015.7518.5018.800.00-10121.88%
SLB231215P000750002023-11-16 10:51AM EST75.0023.0525.9526.500.00-100126.56%
SLB231215P000800002023-12-01 1:06PM EST80.0031.1530.8032.20+3.90+14.31%10206.25%
SLB231215P000850002023-11-14 11:49AM EST85.0030.7035.8536.750.00-10188.28%