SLB - Schlumberger Limited

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB230602C000300002023-04-27 10:03AM EDT30.0018.0814.3514.600.00--5172.27%
SLB230602C000395002023-05-17 9:38AM EDT39.504.154.955.200.00--161.33%
SLB230602C000400002023-05-22 10:10AM EDT40.004.474.504.65-1.08-19.46%3956.25%
SLB230602C000415002023-05-22 10:36AM EDT41.504.753.103.200.00-1251.95%
SLB230602C000430002023-05-26 11:50AM EDT43.001.651.831.90-1.38-45.54%1444.24%
SLB230602C000435002023-05-26 11:45AM EDT43.501.311.481.53-1.33-50.38%11942.77%
SLB230602C000440002023-05-26 2:46PM EDT44.001.261.141.19-0.43-25.44%252141.11%
SLB230602C000445002023-05-26 3:45PM EDT44.500.960.860.90-0.65-40.37%631339.99%
SLB230602C000450002023-05-26 3:59PM EDT45.000.630.640.67-0.52-45.22%476639.65%
SLB230602C000455002023-05-26 3:32PM EDT45.500.470.460.49-0.38-44.71%14658639.55%
SLB230602C000460002023-05-26 3:59PM EDT46.000.320.320.35-0.41-56.16%4419639.65%
SLB230602C000465002023-05-26 3:40PM EDT46.500.250.220.25-0.26-50.98%39931440.04%
SLB230602C000470002023-05-26 3:00PM EDT47.000.190.150.18-0.26-57.78%571,22940.82%
SLB230602C000475002023-05-26 2:29PM EDT47.500.140.110.13-0.39-73.58%184641.70%
SLB230602C000480002023-05-26 11:59AM EDT48.000.110.080.09-0.14-56.00%17021342.19%
SLB230602C000485002023-05-26 12:32PM EDT48.500.090.050.07-0.21-70.00%7315943.75%
SLB230602C000490002023-05-26 1:43PM EDT49.000.060.040.05-0.19-76.00%1210644.53%
SLB230602C000495002023-05-26 12:32PM EDT49.500.050.030.04-0.10-66.67%50446.48%
SLB230602C000500002023-05-26 2:08PM EDT50.000.030.020.04-0.02-40.00%320850.00%
SLB230602C000510002023-05-25 10:19AM EDT51.000.040.010.030.00-55250.78%
SLB230602C000520002023-05-25 1:16PM EDT52.000.030.000.030.00-148654.69%
SLB230602C000530002023-05-24 10:50AM EDT53.000.020.000.030.00-26560.16%
SLB230602C000540002023-05-12 10:31AM EDT54.000.070.000.030.00-21265.63%
SLB230602C000550002023-05-17 12:38PM EDT55.000.030.000.030.00-36971.09%
SLB230602C000560002023-05-24 11:25AM EDT56.000.020.000.030.00-1376.56%
SLB230602C000570002023-05-10 3:25PM EDT57.000.050.000.030.00-1281.25%
SLB230602C000580002023-05-03 3:29PM EDT58.000.040.000.030.00-11985.94%
SLB230602C000590002023-04-24 3:32PM EDT59.000.230.000.030.00-1290.63%
SLB230602C000600002023-05-03 9:30AM EDT60.000.040.000.030.00-1595.31%
SLB230602C000610002023-04-28 11:47AM EDT61.000.050.000.150.00-10124.61%
SLB230602C000700002023-04-17 9:31AM EDT70.000.130.000.000.00--150.00%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SLB230602P000350002023-05-11 10:06AM EDT35.000.050.000.010.00--171.88%
SLB230602P000360002023-05-16 11:38AM EDT36.000.080.000.010.00-1162.50%
SLB230602P000370002023-05-16 2:13PM EDT37.000.120.000.020.00-1260.94%
SLB230602P000380002023-05-26 12:46PM EDT38.000.020.010.02-0.01-33.33%418356.25%
SLB230602P000390002023-05-24 12:08PM EDT39.000.030.030.040.00-204754.69%
SLB230602P000400002023-05-26 3:48PM EDT40.000.070.060.070.00-133451.76%
SLB230602P000405002023-05-26 1:44PM EDT40.500.090.080.10-0.02-18.18%41750.39%
SLB230602P000410002023-05-26 2:03PM EDT41.000.110.110.13+0.02+22.22%62649.81%
SLB230602P000420002023-05-26 3:41PM EDT42.000.210.200.22+0.02+10.53%2438045.70%
SLB230602P000425002023-05-26 1:25PM EDT42.500.300.270.28+0.05+20.00%513243.36%
SLB230602P000430002023-05-26 3:49PM EDT43.000.350.360.39+0.01+2.94%5927542.58%
SLB230602P000435002023-05-26 3:44PM EDT43.500.460.480.52+0.06+15.00%643241.31%
SLB230602P000440002023-05-26 3:56PM EDT44.000.640.650.68+0.21+48.84%1,3674539.75%
SLB230602P000445002023-05-26 3:57PM EDT44.500.860.870.90+0.13+17.81%534039.11%
SLB230602P000450002023-05-26 3:56PM EDT45.001.101.131.18+0.22+25.00%8814339.16%
SLB230602P000455002023-05-26 3:46PM EDT45.501.401.441.49+0.17+13.82%3229538.57%
SLB230602P000460002023-05-26 10:38AM EDT46.001.381.811.88-0.05-3.50%53737940.14%
SLB230602P000465002023-05-26 12:13PM EDT46.502.242.192.29+0.67+42.68%223041.31%
SLB230602P000470002023-05-26 9:46AM EDT47.001.872.642.74-0.20-9.66%3410443.75%
SLB230602P000475002023-05-26 10:48AM EDT47.502.653.053.20+1.00+60.61%1245.90%
SLB230602P000480002023-05-25 12:16PM EDT48.003.173.553.650.00-13846.29%
SLB230602P000485002023-05-23 1:27PM EDT48.502.394.004.150.00-4550.78%
SLB230602P000490002023-05-25 12:31PM EDT49.003.854.504.650.00-14555.27%
SLB230602P000500002023-05-24 3:59PM EDT50.003.805.455.650.00-21263.48%
SLB230602P000510002023-05-22 1:14PM EDT51.005.056.406.700.00-1353.91%
SLB230602P000520002023-05-12 11:11AM EDT52.007.457.457.600.00-7071.48%
SLB230602P000540002023-04-24 3:42PM EDT54.004.277.657.850.00--00.00%
SLB230602P000570002023-04-25 2:55PM EDT57.008.1311.7011.950.00-100.00%
SLB230602P000600002023-04-17 9:31AM EDT60.007.990.000.000.00--00.00%
SLB230602P000640002023-05-19 11:56AM EDT64.0018.6519.4519.650.00-10123.44%
SLB230602P000650002023-05-17 9:38AM EDT65.0021.7520.4520.700.00--0138.28%