La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 356,80 +381,12 (+0,61 %)
Schlumberger Limited (SLB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240607C00030000 | 2024-05-20 2:31PM EDT | 30.00 | 18.07 | 13.85 | 18.00 | 0.00 | - | - | 1 | 139.06% |
| SLB240607C00040000 | 2024-05-31 9:36AM EDT | 40.00 | 5.70 | 5.80 | 6.05 | +0.05 | +0.88% | 2 | 1 | 52.34% |
| SLB240607C00041000 | 2024-05-30 9:33AM EDT | 41.00 | 4.95 | 4.80 | 5.45 | 0.00 | - | 1 | 4 | 68.36% |
| SLB240607C00042000 | 2024-05-31 10:57AM EDT | 42.00 | 3.73 | 3.80 | 4.20 | +0.08 | +2.19% | 1 | 2 | 62.99% |
| SLB240607C00044000 | 2024-05-21 3:19PM EDT | 44.00 | 4.55 | 1.84 | 2.16 | 0.00 | - | 1 | 1 | 37.21% |
| SLB240607C00044500 | 2024-05-31 1:50PM EDT | 44.50 | 1.43 | 1.31 | 1.65 | -0.05 | -3.38% | 6 | 2 | 30.47% |
| SLB240607C00045000 | 2024-05-31 3:10PM EDT | 45.00 | 0.99 | 1.07 | 1.12 | +0.01 | +1.02% | 66 | 108 | 22.56% |
| SLB240607C00045500 | 2024-05-31 2:11PM EDT | 45.50 | 0.69 | 0.73 | 0.77 | -0.13 | -15.85% | 66 | 111 | 21.88% |
| SLB240607C00046000 | 2024-05-31 3:59PM EDT | 46.00 | 0.49 | 0.47 | 0.51 | +0.05 | +11.36% | 601 | 212 | 22.17% |
| SLB240607C00046500 | 2024-05-31 3:56PM EDT | 46.50 | 0.32 | 0.29 | 0.32 | -0.04 | -11.11% | 139 | 92 | 22.46% |
| SLB240607C00047000 | 2024-05-31 3:21PM EDT | 47.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 28 | 435 | 23.34% |
| SLB240607C00047500 | 2024-05-31 3:36PM EDT | 47.50 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 347 | 170 | 24.02% |
| SLB240607C00048000 | 2024-05-31 2:54PM EDT | 48.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 61 | 259 | 25.59% |
| SLB240607C00048500 | 2024-05-31 12:19PM EDT | 48.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 20 | 84 | 27.74% |
| SLB240607C00049000 | 2024-05-31 12:19PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 1,178 | 28.91% |
| SLB240607C00049500 | 2024-05-28 11:30AM EDT | 49.50 | 0.09 | 0.02 | 0.03 | 0.00 | - | 3 | 22 | 30.47% |
| SLB240607C00050000 | 2024-05-31 2:14PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 7 | 383 | 37.31% |
| SLB240607C00051000 | 2024-05-31 3:19PM EDT | 51.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 181 | 44.14% |
| SLB240607C00052000 | 2024-05-22 9:56AM EDT | 52.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 1 | 39 | 72.85% |
| SLB240607C00053000 | 2024-05-31 9:40AM EDT | 53.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 456 | 68.95% |
| SLB240607C00054000 | 2024-05-16 9:57AM EDT | 54.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 16 | 23 | 98.05% |
| SLB240607C00055000 | 2024-05-28 9:59AM EDT | 55.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 80.86% |
| SLB240607C00056000 | 2024-05-31 1:52PM EDT | 56.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 71.09% |
| SLB240607C00060000 | 2024-05-29 11:33AM EDT | 60.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 160.94% |
| SLB240607C00065000 | 2024-05-20 1:08PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 17 | 100.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240607P00035000 | 2024-05-28 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 112.89% |
| SLB240607P00037000 | 2024-05-31 2:46PM EDT | 37.00 | 0.02 | 0.00 | 0.41 | +0.01 | +100.00% | 1 | 10 | 107.81% |
| SLB240607P00038000 | 2024-05-30 1:26PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 60.94% |
| SLB240607P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 10 | 99 | 80.86% |
| SLB240607P00041000 | 2024-05-24 9:30AM EDT | 41.00 | 0.20 | 0.01 | 0.03 | 0.00 | - | 4 | 50 | 42.97% |
| SLB240607P00042000 | 2024-05-29 11:22AM EDT | 42.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 35.16% |
| SLB240607P00043000 | 2024-05-31 2:46PM EDT | 43.00 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 1 | 43 | 30.47% |
| SLB240607P00043500 | 2024-05-31 12:39PM EDT | 43.50 | 0.12 | 0.05 | 0.08 | -0.03 | -20.00% | 7 | 20 | 29.30% |
| SLB240607P00044000 | 2024-05-31 3:41PM EDT | 44.00 | 0.15 | 0.10 | 0.13 | -0.08 | -34.78% | 678 | 266 | 28.52% |
| SLB240607P00044500 | 2024-05-31 3:47PM EDT | 44.50 | 0.24 | 0.18 | 0.20 | -0.11 | -31.43% | 45 | 59 | 27.25% |
| SLB240607P00045000 | 2024-05-31 2:30PM EDT | 45.00 | 0.42 | 0.31 | 0.33 | -0.08 | -16.00% | 265 | 304 | 27.25% |
| SLB240607P00045500 | 2024-05-31 3:56PM EDT | 45.50 | 0.53 | 0.49 | 0.52 | -0.22 | -29.33% | 250 | 258 | 27.64% |
| SLB240607P00046000 | 2024-05-31 3:49PM EDT | 46.00 | 0.75 | 0.76 | 0.80 | -0.32 | -29.91% | 640 | 389 | 29.30% |
| SLB240607P00046500 | 2024-05-31 3:23PM EDT | 46.50 | 1.24 | 1.07 | 1.27 | -0.24 | -16.22% | 45 | 146 | 36.62% |
| SLB240607P00047000 | 2024-05-31 3:55PM EDT | 47.00 | 1.46 | 1.29 | 1.69 | -0.36 | -19.78% | 8 | 145 | 40.63% |
| SLB240607P00047500 | 2024-05-29 12:21PM EDT | 47.50 | 2.23 | 1.69 | 2.11 | +0.08 | +3.72% | 7 | 277 | 43.65% |
| SLB240607P00048000 | 2024-05-31 11:50AM EDT | 48.00 | 2.68 | 2.29 | 2.57 | +0.15 | +5.93% | 4 | 175 | 47.85% |
| SLB240607P00048500 | 2024-05-24 1:22PM EDT | 48.50 | 3.09 | 2.72 | 3.20 | +0.62 | +25.10% | 2 | 11 | 59.86% |
| SLB240607P00049000 | 2024-05-31 1:26PM EDT | 49.00 | 3.57 | 2.87 | 4.80 | +0.74 | +26.15% | 10 | 64 | 71.97% |
| SLB240607P00049500 | 2024-05-31 1:22PM EDT | 49.50 | 3.93 | 2.83 | 4.90 | +2.64 | +204.65% | 10 | 3 | 51.76% |
| SLB240607P00050000 | 2024-05-31 3:50PM EDT | 50.00 | 4.53 | 4.15 | 4.45 | +0.13 | +2.95% | 1 | 30 | 51.47% |
| SLB240607P00051000 | 2024-05-31 3:19PM EDT | 51.00 | 5.56 | 5.20 | 6.90 | +0.09 | +1.65% | 1 | 30 | 104.00% |
| SLB240607P00052000 | 2024-05-20 3:38PM EDT | 52.00 | 4.03 | 6.15 | 6.50 | 0.00 | - | 5 | 0 | 69.53% |
| SLB240607P00053000 | 2024-05-01 1:49PM EDT | 53.00 | 5.92 | 7.20 | 8.90 | 0.00 | - | - | 4 | 123.63% |
