Mercados españoles cerrados

Schlumberger Limited (SLB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,04+0,22 (+0,37%)
Al cierre: 04:00PM EDT
59,33 +0,29 (+0,49%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB230929C000480002023-08-31 1:34PM EDT48.0010.8010.9011.200.00-13060.94%
SLB230929C000500002023-08-28 3:02PM EDT50.007.929.059.150.00-61664.45%
SLB230929C000510002023-09-01 12:23PM EDT51.008.858.058.200.00-1662.11%
SLB230929C000520002023-09-08 3:26PM EDT52.008.207.057.200.00-101555.08%
SLB230929C000540002023-08-30 2:41PM EDT54.005.105.105.250.00-1251.95%
SLB230929C000550002023-09-06 10:41AM EDT55.006.154.154.250.00-73243.95%
SLB230929C000560002023-09-22 11:09AM EDT56.003.303.203.35+0.13+4.10%13141.02%
SLB230929C000570002023-09-14 10:06AM EDT57.004.832.372.450.00-172236.04%
SLB230929C000580002023-09-22 11:29AM EDT58.001.831.621.69+0.01+0.55%413433.79%
SLB230929C000590002023-09-22 3:38PM EDT59.001.101.011.05+0.07+6.80%584431.59%
SLB230929C000600002023-09-22 3:44PM EDT60.000.580.560.59-0.04-6.45%18165430.32%
SLB230929C000610002023-09-22 3:55PM EDT61.000.300.290.31-0.03-9.09%7135630.08%
SLB230929C000615002023-09-22 3:37PM EDT61.500.230.200.22-0.02-8.00%1320130.18%
SLB230929C000620002023-09-22 3:38PM EDT62.000.150.130.15-0.01-6.25%23936930.18%
SLB230929C000625002023-09-22 12:04PM EDT62.500.110.090.11+0.01+10.00%107130.86%
SLB230929C000630002023-09-22 10:27AM EDT63.000.090.060.08-0.01-10.00%221131.45%
SLB230929C000640002023-09-22 2:44PM EDT64.000.040.030.040.00-2242132.42%
SLB230929C000650002023-09-22 3:14PM EDT65.000.030.020.03-0.01-25.00%15635.55%
SLB230929C000660002023-09-22 2:47PM EDT66.000.020.000.03-0.03-60.00%28440.23%
SLB230929C000670002023-09-20 2:01PM EDT67.000.040.000.030.00-113244.92%
SLB230929C000680002023-09-18 12:42PM EDT68.000.050.000.030.00-3649.22%
SLB230929C000700002023-08-21 11:38AM EDT70.000.120.000.030.00--052.34%
SLB230929C000710002023-09-05 9:45AM EDT71.000.050.000.190.00-90174.02%
SLB230929C000720002023-09-12 9:58AM EDT72.000.030.000.050.00-90064.06%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB230929P000450002023-08-18 12:17PM EDT45.000.120.000.370.00-20120.31%
SLB230929P000480002023-08-31 1:42PM EDT48.000.080.000.030.00-52564.06%
SLB230929P000500002023-09-22 2:01PM EDT50.000.020.000.040.00-13954.69%
SLB230929P000510002023-09-22 10:03AM EDT51.000.030.010.03+0.01+50.00%78651.56%
SLB230929P000520002023-09-14 2:08PM EDT52.000.040.020.060.00-223551.56%
SLB230929P000530002023-09-22 12:22PM EDT53.000.040.030.040.00-55041.80%
SLB230929P000540002023-09-22 1:22PM EDT54.000.060.050.06+0.01+20.00%106138.67%
SLB230929P000550002023-09-22 1:23PM EDT55.000.090.090.10-0.05-35.71%1923036.13%
SLB230929P000560002023-09-22 2:32PM EDT56.000.160.160.18-0.09-36.00%75623434.18%
SLB230929P000570002023-09-22 3:51PM EDT57.000.270.280.32-0.15-35.71%1619132.32%
SLB230929P000580002023-09-22 3:39PM EDT58.000.470.530.56-0.22-31.88%3646630.76%
SLB230929P000590002023-09-22 3:58PM EDT59.000.910.910.95-0.18-16.51%1112,57029.74%
SLB230929P000600002023-09-22 3:29PM EDT60.001.301.461.50-0.41-23.98%24352028.71%
SLB230929P000610002023-09-22 3:27PM EDT61.001.862.152.25-0.60-24.39%3665629.30%
SLB230929P000615002023-09-22 9:59AM EDT61.502.522.522.67-0.34-11.89%78529.69%
SLB230929P000620002023-09-22 2:49PM EDT62.003.022.993.15-0.28-8.48%81432.42%
SLB230929P000630002023-09-22 11:48AM EDT63.003.573.904.05-0.53-12.93%510532.42%
SLB230929P000640002023-09-21 10:14AM EDT64.004.954.905.050.00-1238.28%
SLB230929P000650002023-09-20 3:58PM EDT65.005.205.906.050.00-1243.75%
SLB230929P000660002023-09-21 3:22PM EDT66.007.306.857.050.00-5049.22%
SLB230929P000670002023-09-19 12:37PM EDT67.006.407.908.150.00-1151.17%
SLB230929P000680002023-09-18 10:00AM EDT68.006.958.809.050.00-1159.38%
SLB230929P000690002023-09-13 1:18PM EDT69.008.309.8510.100.00---69.92%