La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 551,45 +3 218,11 (+5,82 %)
Schlumberger Limited (SLB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 15.25 | 12.55 | 12.80 | 0.00 | - | 13 | 13 | 93.75% |
| SLB240510C00047000 | 2024-05-03 3:57PM EDT | 47.00 | 0.98 | 1.01 | 1.05 | -0.17 | -14.78% | 18 | 49 | 25.59% |
| SLB240510C00047500 | 2024-05-03 3:47PM EDT | 47.50 | 0.63 | 0.70 | 0.73 | -0.22 | -25.88% | 91 | 109 | 24.61% |
| SLB240510C00048000 | 2024-05-03 3:59PM EDT | 48.00 | 0.45 | 0.46 | 0.47 | -0.07 | -13.46% | 535 | 220 | 23.63% |
| SLB240510C00048500 | 2024-05-03 3:57PM EDT | 48.50 | 0.26 | 0.27 | 0.31 | -0.16 | -38.10% | 87 | 183 | 24.32% |
| SLB240510C00049000 | 2024-05-03 3:59PM EDT | 49.00 | 0.17 | 0.15 | 0.18 | -0.10 | -37.04% | 368 | 616 | 23.93% |
| SLB240510C00049500 | 2024-05-03 3:58PM EDT | 49.50 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 51 | 308 | 24.51% |
| SLB240510C00050000 | 2024-05-03 3:22PM EDT | 50.00 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 106 | 303 | 25.59% |
| SLB240510C00051000 | 2024-05-03 11:48AM EDT | 51.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 11 | 166 | 29.30% |
| SLB240510C00052000 | 2024-05-02 10:14AM EDT | 52.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 6 | 2,164 | 35.94% |
| SLB240510C00053000 | 2024-05-03 11:59AM EDT | 53.00 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 5 | 115 | 48.24% |
| SLB240510C00054000 | 2024-04-29 10:01AM EDT | 54.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 3 | 274 | 118.56% |
| SLB240510C00055000 | 2024-05-03 2:39PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 101 | 369 | 55.86% |
| SLB240510C00056000 | 2024-04-26 9:30AM EDT | 56.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 66 | 62.50% |
| SLB240510C00057000 | 2024-05-03 3:05PM EDT | 57.00 | 0.12 | 0.01 | 0.12 | +0.08 | +200.00% | 1 | 74 | 70.31% |
| SLB240510C00058000 | 2024-05-01 2:53PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 60.94% |
| SLB240510C00059000 | 2024-05-03 1:41PM EDT | 59.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 4 | 87.50% |
| SLB240510C00060000 | 2024-04-19 3:13PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 656 | 668 | 70.31% |
| SLB240510C00061000 | 2024-04-01 3:52PM EDT | 61.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 40 | 149.61% |
| SLB240510C00062000 | 2024-04-01 9:33AM EDT | 62.00 | 0.41 | 0.00 | 2.13 | 0.00 | - | - | 3 | 183.20% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240510P00038000 | 2024-04-26 2:18PM EDT | 38.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 151.47% |
| SLB240510P00044000 | 2024-05-01 2:16PM EDT | 44.00 | 0.27 | 0.01 | 1.28 | 0.00 | - | 1 | 9 | 77.25% |
| SLB240510P00045000 | 2024-05-03 3:17PM EDT | 45.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 11 | 13 | 29.69% |
| SLB240510P00046500 | 2024-05-03 3:54PM EDT | 46.50 | 0.21 | 0.19 | 0.22 | -0.27 | -56.25% | 74 | 168 | 24.61% |
| SLB240510P00047000 | 2024-05-03 3:53PM EDT | 47.00 | 0.36 | 0.31 | 0.34 | -0.03 | -7.69% | 299 | 261 | 23.54% |
| SLB240510P00047500 | 2024-05-03 3:52PM EDT | 47.50 | 0.50 | 0.50 | 0.53 | -0.15 | -23.08% | 99 | 181 | 23.05% |
| SLB240510P00048000 | 2024-05-03 3:49PM EDT | 48.00 | 0.92 | 0.75 | 0.78 | +0.05 | +5.75% | 63 | 1,585 | 22.51% |
| SLB240510P00048500 | 2024-05-03 12:10PM EDT | 48.50 | 1.34 | 0.99 | 1.13 | +0.23 | +20.72% | 2 | 662 | 23.44% |
| SLB240510P00049000 | 2024-05-03 3:44PM EDT | 49.00 | 1.64 | 1.37 | 1.52 | +0.18 | +12.33% | 206 | 221 | 23.93% |
| SLB240510P00049500 | 2024-05-03 11:36AM EDT | 49.50 | 2.21 | 1.46 | 2.09 | +0.21 | +10.50% | 2 | 99 | 32.81% |
| SLB240510P00050000 | 2024-05-02 1:54PM EDT | 50.00 | 2.41 | 2.09 | 2.54 | +0.09 | +3.88% | 2 | 96 | 34.96% |
| SLB240510P00051000 | 2024-05-02 2:10PM EDT | 51.00 | 3.25 | 3.25 | 3.55 | 0.00 | - | 1 | 45 | 44.53% |
| SLB240510P00052000 | 2024-05-01 9:59AM EDT | 52.00 | 4.52 | 4.25 | 4.55 | 0.00 | - | 6 | 24 | 52.93% |
| SLB240510P00053000 | 2024-05-01 3:23PM EDT | 53.00 | 5.80 | 4.40 | 5.60 | 0.00 | - | 65 | 23 | 64.65% |
| SLB240510P00054000 | 2024-05-01 3:49PM EDT | 54.00 | 7.17 | 5.60 | 6.60 | 0.00 | - | 68 | 25 | 72.46% |
| SLB240510P00055000 | 2024-05-03 11:16AM EDT | 55.00 | 7.59 | 5.80 | 7.65 | +1.29 | +20.48% | 10 | 10 | 83.79% |
| SLB240510P00057000 | 2024-04-30 10:23AM EDT | 57.00 | 8.25 | 8.30 | 9.65 | 0.00 | - | 25 | 0 | 98.05% |
| SLB240510P00058000 | 2024-04-22 12:08PM EDT | 58.00 | 8.51 | 10.25 | 10.50 | 0.00 | - | 1 | 0 | 68.75% |
| SLB240510P00059000 | 2024-04-05 12:08PM EDT | 59.00 | 4.50 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 80.08% |
