SLB - Schlumberger Limited
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230602C00030000 | 2023-04-27 10:03AM EDT | 30.00 | 18.08 | 14.35 | 14.60 | 0.00 | - | - | 5 | 172.27% |
| SLB230602C00039500 | 2023-05-17 9:38AM EDT | 39.50 | 4.15 | 4.95 | 5.20 | 0.00 | - | - | 1 | 61.33% |
| SLB230602C00040000 | 2023-05-22 10:10AM EDT | 40.00 | 4.47 | 4.50 | 4.65 | -1.08 | -19.46% | 3 | 9 | 56.25% |
| SLB230602C00041500 | 2023-05-22 10:36AM EDT | 41.50 | 4.75 | 3.10 | 3.20 | 0.00 | - | 1 | 2 | 51.95% |
| SLB230602C00043000 | 2023-05-26 11:50AM EDT | 43.00 | 1.65 | 1.83 | 1.90 | -1.38 | -45.54% | 1 | 4 | 44.24% |
| SLB230602C00043500 | 2023-05-26 11:45AM EDT | 43.50 | 1.31 | 1.48 | 1.53 | -1.33 | -50.38% | 11 | 9 | 42.77% |
| SLB230602C00044000 | 2023-05-26 2:46PM EDT | 44.00 | 1.26 | 1.14 | 1.19 | -0.43 | -25.44% | 25 | 21 | 41.11% |
| SLB230602C00044500 | 2023-05-26 3:45PM EDT | 44.50 | 0.96 | 0.86 | 0.90 | -0.65 | -40.37% | 63 | 13 | 39.99% |
| SLB230602C00045000 | 2023-05-26 3:59PM EDT | 45.00 | 0.63 | 0.64 | 0.67 | -0.52 | -45.22% | 47 | 66 | 39.65% |
| SLB230602C00045500 | 2023-05-26 3:32PM EDT | 45.50 | 0.47 | 0.46 | 0.49 | -0.38 | -44.71% | 146 | 586 | 39.55% |
| SLB230602C00046000 | 2023-05-26 3:59PM EDT | 46.00 | 0.32 | 0.32 | 0.35 | -0.41 | -56.16% | 44 | 196 | 39.65% |
| SLB230602C00046500 | 2023-05-26 3:40PM EDT | 46.50 | 0.25 | 0.22 | 0.25 | -0.26 | -50.98% | 399 | 314 | 40.04% |
| SLB230602C00047000 | 2023-05-26 3:00PM EDT | 47.00 | 0.19 | 0.15 | 0.18 | -0.26 | -57.78% | 57 | 1,229 | 40.82% |
| SLB230602C00047500 | 2023-05-26 2:29PM EDT | 47.50 | 0.14 | 0.11 | 0.13 | -0.39 | -73.58% | 18 | 46 | 41.70% |
| SLB230602C00048000 | 2023-05-26 11:59AM EDT | 48.00 | 0.11 | 0.08 | 0.09 | -0.14 | -56.00% | 170 | 213 | 42.19% |
| SLB230602C00048500 | 2023-05-26 12:32PM EDT | 48.50 | 0.09 | 0.05 | 0.07 | -0.21 | -70.00% | 73 | 159 | 43.75% |
| SLB230602C00049000 | 2023-05-26 1:43PM EDT | 49.00 | 0.06 | 0.04 | 0.05 | -0.19 | -76.00% | 12 | 106 | 44.53% |
| SLB230602C00049500 | 2023-05-26 12:32PM EDT | 49.50 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 50 | 4 | 46.48% |
| SLB230602C00050000 | 2023-05-26 2:08PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3 | 208 | 50.00% |
| SLB230602C00051000 | 2023-05-25 10:19AM EDT | 51.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 52 | 50.78% |
| SLB230602C00052000 | 2023-05-25 1:16PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 86 | 54.69% |
| SLB230602C00053000 | 2023-05-24 10:50AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 65 | 60.16% |
| SLB230602C00054000 | 2023-05-12 10:31AM EDT | 54.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 65.63% |
| SLB230602C00055000 | 2023-05-17 12:38PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 69 | 71.09% |
| SLB230602C00056000 | 2023-05-24 11:25AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 76.56% |
| SLB230602C00057000 | 2023-05-10 3:25PM EDT | 57.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 81.25% |
| SLB230602C00058000 | 2023-05-03 3:29PM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 85.94% |
| SLB230602C00059000 | 2023-04-24 3:32PM EDT | 59.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 90.63% |
| SLB230602C00060000 | 2023-05-03 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 95.31% |
| SLB230602C00061000 | 2023-04-28 11:47AM EDT | 61.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 124.61% |
| SLB230602C00070000 | 2023-04-17 9:31AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Ventaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB230602P00035000 | 2023-05-11 10:06AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| SLB230602P00036000 | 2023-05-16 11:38AM EDT | 36.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| SLB230602P00037000 | 2023-05-16 2:13PM EDT | 37.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 60.94% |
| SLB230602P00038000 | 2023-05-26 12:46PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 183 | 56.25% |
| SLB230602P00039000 | 2023-05-24 12:08PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 47 | 54.69% |
| SLB230602P00040000 | 2023-05-26 3:48PM EDT | 40.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 34 | 51.76% |
| SLB230602P00040500 | 2023-05-26 1:44PM EDT | 40.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 41 | 7 | 50.39% |
| SLB230602P00041000 | 2023-05-26 2:03PM EDT | 41.00 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 6 | 26 | 49.81% |
| SLB230602P00042000 | 2023-05-26 3:41PM EDT | 42.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 24 | 380 | 45.70% |
| SLB230602P00042500 | 2023-05-26 1:25PM EDT | 42.50 | 0.30 | 0.27 | 0.28 | +0.05 | +20.00% | 5 | 132 | 43.36% |
| SLB230602P00043000 | 2023-05-26 3:49PM EDT | 43.00 | 0.35 | 0.36 | 0.39 | +0.01 | +2.94% | 59 | 275 | 42.58% |
| SLB230602P00043500 | 2023-05-26 3:44PM EDT | 43.50 | 0.46 | 0.48 | 0.52 | +0.06 | +15.00% | 64 | 32 | 41.31% |
| SLB230602P00044000 | 2023-05-26 3:56PM EDT | 44.00 | 0.64 | 0.65 | 0.68 | +0.21 | +48.84% | 1,367 | 45 | 39.75% |
| SLB230602P00044500 | 2023-05-26 3:57PM EDT | 44.50 | 0.86 | 0.87 | 0.90 | +0.13 | +17.81% | 53 | 40 | 39.11% |
| SLB230602P00045000 | 2023-05-26 3:56PM EDT | 45.00 | 1.10 | 1.13 | 1.18 | +0.22 | +25.00% | 88 | 143 | 39.16% |
| SLB230602P00045500 | 2023-05-26 3:46PM EDT | 45.50 | 1.40 | 1.44 | 1.49 | +0.17 | +13.82% | 32 | 295 | 38.57% |
| SLB230602P00046000 | 2023-05-26 10:38AM EDT | 46.00 | 1.38 | 1.81 | 1.88 | -0.05 | -3.50% | 537 | 379 | 40.14% |
| SLB230602P00046500 | 2023-05-26 12:13PM EDT | 46.50 | 2.24 | 2.19 | 2.29 | +0.67 | +42.68% | 22 | 30 | 41.31% |
| SLB230602P00047000 | 2023-05-26 9:46AM EDT | 47.00 | 1.87 | 2.64 | 2.74 | -0.20 | -9.66% | 34 | 104 | 43.75% |
| SLB230602P00047500 | 2023-05-26 10:48AM EDT | 47.50 | 2.65 | 3.05 | 3.20 | +1.00 | +60.61% | 1 | 2 | 45.90% |
| SLB230602P00048000 | 2023-05-25 12:16PM EDT | 48.00 | 3.17 | 3.55 | 3.65 | 0.00 | - | 1 | 38 | 46.29% |
| SLB230602P00048500 | 2023-05-23 1:27PM EDT | 48.50 | 2.39 | 4.00 | 4.15 | 0.00 | - | 4 | 5 | 50.78% |
| SLB230602P00049000 | 2023-05-25 12:31PM EDT | 49.00 | 3.85 | 4.50 | 4.65 | 0.00 | - | 1 | 45 | 55.27% |
| SLB230602P00050000 | 2023-05-24 3:59PM EDT | 50.00 | 3.80 | 5.45 | 5.65 | 0.00 | - | 2 | 12 | 63.48% |
| SLB230602P00051000 | 2023-05-22 1:14PM EDT | 51.00 | 5.05 | 6.40 | 6.70 | 0.00 | - | 1 | 3 | 53.91% |
| SLB230602P00052000 | 2023-05-12 11:11AM EDT | 52.00 | 7.45 | 7.45 | 7.60 | 0.00 | - | 7 | 0 | 71.48% |
| SLB230602P00054000 | 2023-04-24 3:42PM EDT | 54.00 | 4.27 | 7.65 | 7.85 | 0.00 | - | - | 0 | 0.00% |
| SLB230602P00057000 | 2023-04-25 2:55PM EDT | 57.00 | 8.13 | 11.70 | 11.95 | 0.00 | - | 1 | 0 | 0.00% |
| SLB230602P00060000 | 2023-04-17 9:31AM EDT | 60.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLB230602P00064000 | 2023-05-19 11:56AM EDT | 64.00 | 18.65 | 19.45 | 19.65 | 0.00 | - | 1 | 0 | 123.44% |
| SLB230602P00065000 | 2023-05-17 9:38AM EDT | 65.00 | 21.75 | 20.45 | 20.70 | 0.00 | - | - | 0 | 138.28% |
© 2023 Yahoo. Todos los derechos reservados.