Mercados españoles abiertos en 6 hrs 40 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.328,75 +254,77 (+0,67%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,19 +0,31 (+0,37%) Bitcoin EUR
58.313,81 +1.527,20 (+2,69%)
Schlumberger Limited (SLB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510C00030000 | 2024-05-01 3:28PM EDT | 30.00 | 17.40 | 18.35 | 18.55 | 0.00 | - | - | 8 | 451.56% |
| SLB240510C00035000 | 2024-05-09 10:44AM EDT | 35.00 | 13.44 | 13.40 | 13.55 | +0.02 | +0.15% | 6 | 6 | 321.88% |
| SLB240510C00038000 | 2024-05-01 9:50AM EDT | 38.00 | 9.45 | 9.35 | 10.55 | 0.00 | - | - | 13 | 250.78% |
| SLB240510C00040000 | 2024-05-06 10:23AM EDT | 40.00 | 8.40 | 8.40 | 8.60 | +8.40 | - | - | 2 | 168.75% |
| SLB240510C00041000 | 2024-05-01 11:36AM EDT | 41.00 | 6.25 | 7.35 | 7.60 | 0.00 | - | - | 68 | 204.69% |
| SLB240510C00042000 | 2024-05-01 10:48AM EDT | 42.00 | 5.50 | 6.40 | 6.55 | 0.00 | - | - | 49 | 161.72% |
| SLB240510C00043000 | 2024-05-09 9:50AM EDT | 43.00 | 5.25 | 5.35 | 5.55 | +0.15 | +2.94% | 2 | 10 | 139.84% |
| SLB240510C00044000 | 2024-05-09 9:56AM EDT | 44.00 | 4.25 | 4.35 | 4.55 | -0.10 | -2.30% | 1 | 12 | 117.58% |
| SLB240510C00044500 | 2024-05-09 9:56AM EDT | 44.50 | 3.75 | 2.79 | 4.25 | 0.00 | - | 4 | 0 | 152.73% |
| SLB240510C00045000 | 2024-05-03 2:43PM EDT | 45.00 | 2.52 | 2.39 | 3.55 | 0.00 | - | 22 | 22 | 95.31% |
| SLB240510C00045500 | 2024-05-03 12:30PM EDT | 45.50 | 2.11 | 2.04 | 3.10 | 0.00 | - | 10 | 10 | 96.88% |
| SLB240510C00046000 | 2024-05-09 10:30AM EDT | 46.00 | 2.57 | 1.58 | 2.56 | +0.17 | +7.08% | 1 | 3 | 75.39% |
| SLB240510C00046500 | 2024-05-09 10:25AM EDT | 46.50 | 2.15 | 1.64 | 2.05 | +0.15 | +7.50% | 2 | 9 | 61.33% |
| SLB240510C00047000 | 2024-05-09 12:18PM EDT | 47.00 | 1.65 | 1.46 | 1.59 | +0.68 | +70.10% | 12 | 66 | 57.03% |
| SLB240510C00047500 | 2024-05-09 12:09PM EDT | 47.50 | 0.92 | 0.99 | 1.13 | +0.34 | +58.62% | 56 | 172 | 49.22% |
| SLB240510C00048000 | 2024-05-09 3:47PM EDT | 48.00 | 0.53 | 0.54 | 0.60 | +0.17 | +47.22% | 38 | 708 | 29.88% |
| SLB240510C00048500 | 2024-05-09 3:58PM EDT | 48.50 | 0.20 | 0.21 | 0.24 | +0.05 | +33.33% | 466 | 812 | 24.61% |
| SLB240510C00049000 | 2024-05-09 3:32PM EDT | 49.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 71 | 916 | 25.78% |
| SLB240510C00049500 | 2024-05-09 11:30AM EDT | 49.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 778 | 29.30% |
| SLB240510C00050000 | 2024-05-09 12:30PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 1,965 | 39.45% |
| SLB240510C00051000 | 2024-05-08 11:52AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 177 | 53.91% |
| SLB240510C00052000 | 2024-05-08 10:32AM EDT | 52.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 6 | 2,152 | 116.41% |
| SLB240510C00053000 | 2024-05-08 3:33PM EDT | 53.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 11 | 115 | 173.24% |
| SLB240510C00054000 | 2024-04-29 10:01AM EDT | 54.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 274 | 119.53% |
| SLB240510C00055000 | 2024-05-06 1:35PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 379 | 103.13% |
| SLB240510C00056000 | 2024-05-08 10:48AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 106.25% |
| SLB240510C00057000 | 2024-05-07 10:11AM EDT | 57.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 74 | 168.75% |
| SLB240510C00058000 | 2024-05-01 2:53PM EDT | 58.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 63 | 247.27% |
| SLB240510C00059000 | 2024-05-03 1:41PM EDT | 59.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 265.63% |
| SLB240510C00060000 | 2024-04-19 3:13PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 656 | 668 | 150.00% |
| SLB240510C00061000 | 2024-04-01 3:52PM EDT | 61.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 40 | 375.00% |
| SLB240510C00062000 | 2024-04-01 9:33AM EDT | 62.00 | 0.41 | 0.00 | 2.13 | 0.00 | - | - | 3 | 462.11% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510P00038000 | 2024-04-26 2:18PM EDT | 38.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 332.81% |
| SLB240510P00042000 | 2024-05-09 9:52AM EDT | 42.00 | 0.06 | 0.00 | 0.02 | +0.05 | +500.00% | 6 | 0 | 118.75% |
| SLB240510P00043000 | 2024-05-09 12:12PM EDT | 43.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 0 | 101.56% |
| SLB240510P00043500 | 2024-05-09 12:21PM EDT | 43.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 30 | 0 | 93.75% |
| SLB240510P00044000 | 2024-05-01 2:16PM EDT | 44.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 89.06% |
| SLB240510P00044500 | 2024-05-03 1:39PM EDT | 44.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 42 | 38 | 79.69% |
| SLB240510P00045000 | 2024-05-06 9:59AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 24 | 71.88% |
| SLB240510P00045500 | 2024-05-06 9:59AM EDT | 45.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 511 | 62.50% |
| SLB240510P00046000 | 2024-05-09 11:49AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 153 | 56.25% |
| SLB240510P00046500 | 2024-05-08 3:42PM EDT | 46.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 27 | 283 | 50.00% |
| SLB240510P00047000 | 2024-05-09 2:39PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 13 | 464 | 42.58% |
| SLB240510P00047500 | 2024-05-09 3:23PM EDT | 47.50 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 107 | 670 | 33.20% |
| SLB240510P00048000 | 2024-05-09 3:59PM EDT | 48.00 | 0.08 | 0.06 | 0.09 | -0.32 | -80.00% | 172 | 1,692 | 26.17% |
| SLB240510P00048500 | 2024-05-09 3:59PM EDT | 48.50 | 0.25 | 0.22 | 0.24 | -0.52 | -67.53% | 115 | 609 | 22.66% |
| SLB240510P00049000 | 2024-05-09 2:45PM EDT | 49.00 | 0.73 | 0.55 | 0.61 | -0.47 | -39.17% | 8 | 306 | 26.95% |
| SLB240510P00049500 | 2024-05-09 2:50PM EDT | 49.50 | 0.97 | 0.97 | 1.07 | -0.66 | -40.49% | 1 | 51 | 33.59% |
| SLB240510P00050000 | 2024-05-09 11:16AM EDT | 50.00 | 1.50 | 1.48 | 1.60 | -0.70 | -31.82% | 14 | 102 | 50.78% |
| SLB240510P00051000 | 2024-05-09 9:49AM EDT | 51.00 | 2.79 | 1.35 | 2.61 | -0.42 | -13.08% | 5 | 44 | 75.00% |
| SLB240510P00052000 | 2024-05-09 9:51AM EDT | 52.00 | 3.74 | 3.45 | 3.65 | -0.39 | -9.44% | 1 | 23 | 75.00% |
| SLB240510P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 5.80 | 4.40 | 4.60 | 0.00 | - | 65 | 23 | 110.94% |
| SLB240510P00054000 | 2024-05-01 3:49PM EDT | 54.00 | 7.17 | 5.45 | 5.60 | 0.00 | - | 68 | 23 | 84.38% |
| SLB240510P00055000 | 2024-05-08 3:22PM EDT | 55.00 | 6.95 | 5.45 | 8.15 | 0.00 | - | 8 | 3 | 196.09% |
| SLB240510P00057000 | 2024-04-30 10:23AM EDT | 57.00 | 8.25 | 8.45 | 8.65 | 0.00 | - | 25 | 0 | 150.00% |
| SLB240510P00058000 | 2024-04-22 12:08PM EDT | 58.00 | 8.51 | 9.45 | 9.65 | 0.00 | - | 1 | 0 | 164.06% |
| SLB240510P00059000 | 2024-04-05 12:08PM EDT | 59.00 | 4.50 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 376.37% |
| SLB240510P00064000 | 2024-05-08 3:22PM EDT | 64.00 | 15.95 | 13.90 | 17.10 | 0.00 | - | 2 | 1 | 571.88% |
© 2024 Yahoo. Todos los derechos reservados.