La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 414,71 +363,82 (+0,62 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.70 | 9.40 | 0.00 | - | 6 | 8 | 110.35% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 3.70 | 6.00 | -0.65 | -10.83% | 17 | 2 | 110.06% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 2.86 | 4.60 | 0.00 | - | 3 | 11 | 68.36% |
| SLB240503C00047000 | 2024-04-25 11:19AM EDT | 47.00 | 2.31 | 2.17 | 2.46 | 0.00 | - | 1 | 21 | 40.53% |
| SLB240503C00047500 | 2024-04-26 9:58AM EDT | 47.50 | 1.85 | 1.85 | 2.01 | -0.52 | -21.94% | 2 | 35 | 37.21% |
| SLB240503C00048000 | 2024-04-26 11:24AM EDT | 48.00 | 1.45 | 1.47 | 1.57 | -0.43 | -22.87% | 7 | 53 | 33.69% |
| SLB240503C00048500 | 2024-04-26 3:59PM EDT | 48.50 | 1.15 | 1.12 | 1.20 | -0.19 | -14.18% | 51 | 128 | 32.13% |
| SLB240503C00049000 | 2024-04-26 3:47PM EDT | 49.00 | 0.84 | 0.82 | 0.87 | -0.30 | -26.32% | 104 | 306 | 30.47% |
| SLB240503C00049500 | 2024-04-26 3:59PM EDT | 49.50 | 0.58 | 0.56 | 0.59 | -0.25 | -30.12% | 284 | 538 | 28.91% |
| SLB240503C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 0.40 | 0.36 | 0.39 | -0.21 | -34.43% | 1,534 | 606 | 28.42% |
| SLB240503C00051000 | 2024-04-26 3:15PM EDT | 51.00 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 143 | 759 | 28.71% |
| SLB240503C00052000 | 2024-04-26 2:05PM EDT | 52.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 18 | 342 | 30.47% |
| SLB240503C00053000 | 2024-04-26 1:39PM EDT | 53.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 6 | 256 | 35.55% |
| SLB240503C00054000 | 2024-04-25 9:35AM EDT | 54.00 | 0.18 | 0.00 | 0.54 | +0.11 | +157.14% | 1 | 175 | 63.87% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 11 | 1,035 | 53.71% |
| SLB240503C00056000 | 2024-04-26 11:00AM EDT | 56.00 | 0.07 | 0.00 | 0.24 | +0.01 | +16.67% | 2 | 54 | 65.82% |
| SLB240503C00057000 | 2024-04-22 12:57PM EDT | 57.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 462 | 61.33% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 93.55% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 111.72% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 164 | 91.02% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 125.88% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.62% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 139.26% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.51% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 157.81% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 115.63% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.63% |
| SLB240503P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.03 | 0.01 | 0.21 | -0.02 | -40.00% | 30 | 113 | 59.18% |
| SLB240503P00046000 | 2024-04-26 11:48AM EDT | 46.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 44 | 34.77% |
| SLB240503P00047000 | 2024-04-26 3:57PM EDT | 47.00 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 505 | 57 | 30.27% |
| SLB240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.16 | 0.13 | 0.18 | -0.04 | -20.00% | 49 | 300 | 29.88% |
| SLB240503P00048000 | 2024-04-26 3:45PM EDT | 48.00 | 0.24 | 0.22 | 0.26 | -0.01 | -4.00% | 11 | 367 | 28.32% |
| SLB240503P00048500 | 2024-04-26 3:54PM EDT | 48.50 | 0.36 | 0.38 | 0.39 | -0.05 | -12.20% | 154 | 449 | 27.34% |
| SLB240503P00049000 | 2024-04-26 3:59PM EDT | 49.00 | 0.56 | 0.56 | 0.59 | +0.05 | +9.80% | 262 | 235 | 27.30% |
| SLB240503P00049500 | 2024-04-26 3:54PM EDT | 49.50 | 0.77 | 0.80 | 0.85 | +0.07 | +10.00% | 114 | 338 | 27.34% |
| SLB240503P00050000 | 2024-04-26 3:51PM EDT | 50.00 | 1.08 | 1.09 | 1.15 | +0.03 | +2.86% | 561 | 703 | 26.66% |
| SLB240503P00051000 | 2024-04-26 3:00PM EDT | 51.00 | 1.77 | 1.82 | 2.10 | -0.48 | -21.33% | 11 | 82 | 36.62% |
| SLB240503P00052000 | 2024-04-25 11:58AM EDT | 52.00 | 2.75 | 2.65 | 4.20 | 0.00 | - | 1 | 45 | 64.36% |
| SLB240503P00053000 | 2024-04-25 2:21PM EDT | 53.00 | 3.65 | 2.70 | 4.80 | 0.00 | - | 3 | 73 | 93.65% |
| SLB240503P00054000 | 2024-04-24 3:04PM EDT | 54.00 | 5.15 | 4.65 | 6.45 | 0.00 | - | 1 | 32 | 92.29% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 5.65 | 7.30 | 0.00 | - | 69 | 25 | 98.24% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 6.65 | 7.80 | 0.00 | - | 1 | 1 | 91.89% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 7.65 | 9.35 | 0.00 | - | 3 | 0 | 117.87% |
| SLB240503P00058000 | 2024-04-26 3:25PM EDT | 58.00 | 8.75 | 8.65 | 9.80 | +2.75 | +45.83% | 5 | 5 | 108.01% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 144.24% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 12.65 | 13.80 | 0.00 | - | 1 | 0 | 136.91% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 15.15 | 17.30 | 0.00 | - | - | 0 | 156.45% |
