La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0055 (-0,51 %) Gold future
2 299,60 -3,30 (-0,14 %) Bitcoin EUR
56 603,68 -2 747,72 (-4,63 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503C00030000 | 2024-04-26 9:56AM EDT | 30.00 | 19.21 | 15.60 | 18.20 | 0.00 | - | 5 | 5 | 354.69% |
| SLB240503C00036000 | 2024-04-25 12:48PM EDT | 36.00 | 13.40 | 9.35 | 13.95 | 0.00 | - | - | 2 | 166.02% |
| SLB240503C00040000 | 2024-04-25 10:14AM EDT | 40.00 | 8.90 | 7.25 | 7.90 | 0.00 | - | 6 | 8 | 99.61% |
| SLB240503C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 8.50 | 6.40 | 6.60 | 0.00 | - | - | 14 | 67.19% |
| SLB240503C00041500 | 2024-04-25 2:03PM EDT | 41.50 | 8.00 | 5.90 | 6.15 | 0.00 | - | - | 27 | 70.70% |
| SLB240503C00042000 | 2024-04-23 9:32AM EDT | 42.00 | 7.25 | 5.40 | 5.65 | 0.00 | - | - | 54 | 65.63% |
| SLB240503C00042500 | 2024-04-26 10:38AM EDT | 42.50 | 6.75 | 4.90 | 5.15 | 0.00 | - | 24 | 24 | 60.16% |
| SLB240503C00043000 | 2024-04-29 9:55AM EDT | 43.00 | 6.25 | 4.35 | 4.90 | 0.00 | - | 5 | 30 | 71.29% |
| SLB240503C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 5.35 | 2.71 | 3.65 | 0.00 | - | 17 | 17 | 61.33% |
| SLB240503C00045000 | 2024-04-30 12:30PM EDT | 45.00 | 3.35 | 1.71 | 2.65 | -1.10 | -24.72% | 18 | 2 | 48.05% |
| SLB240503C00045500 | 2024-04-26 12:28PM EDT | 45.50 | 3.80 | 1.97 | 2.14 | 0.00 | - | 2 | 10 | 40.23% |
| SLB240503C00046000 | 2024-04-24 9:49AM EDT | 46.00 | 3.45 | 1.47 | 1.99 | 0.00 | - | 3 | 11 | 56.06% |
| SLB240503C00046500 | 2024-04-24 2:36PM EDT | 46.50 | 2.62 | 1.08 | 1.62 | 0.00 | - | - | 1 | 53.91% |
| SLB240503C00047000 | 2024-04-30 3:58PM EDT | 47.00 | 0.92 | 0.80 | 0.87 | -1.01 | -52.33% | 34 | 24 | 30.37% |
| SLB240503C00047500 | 2024-04-30 3:54PM EDT | 47.50 | 0.62 | 0.51 | 0.56 | -1.09 | -63.74% | 82 | 39 | 28.71% |
| SLB240503C00048000 | 2024-04-30 3:58PM EDT | 48.00 | 0.35 | 0.31 | 0.34 | -0.74 | -67.89% | 120 | 63 | 28.22% |
| SLB240503C00048500 | 2024-04-30 3:42PM EDT | 48.50 | 0.25 | 0.17 | 0.19 | -0.62 | -71.26% | 109 | 234 | 27.83% |
| SLB240503C00049000 | 2024-04-30 3:56PM EDT | 49.00 | 0.12 | 0.08 | 0.11 | -0.43 | -78.18% | 33 | 373 | 28.71% |
| SLB240503C00049500 | 2024-04-30 3:43PM EDT | 49.50 | 0.07 | 0.05 | 0.07 | -0.36 | -83.72% | 231 | 691 | 30.47% |
| SLB240503C00050000 | 2024-04-30 3:36PM EDT | 50.00 | 0.04 | 0.02 | 0.05 | -0.22 | -84.62% | 133 | 2,040 | 33.01% |
| SLB240503C00051000 | 2024-04-30 1:22PM EDT | 51.00 | 0.01 | 0.00 | 0.09 | -0.07 | -87.50% | 557 | 864 | 48.44% |
| SLB240503C00052000 | 2024-04-30 2:22PM EDT | 52.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 12 | 287 | 62.89% |
| SLB240503C00053000 | 2024-04-30 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 46.88% |
| SLB240503C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 81.64% |
| SLB240503C00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,034 | 54.69% |
| SLB240503C00056000 | 2024-04-30 10:21AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 1 | 53 | 69.53% |
| SLB240503C00057000 | 2024-04-30 11:08AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 230 | 462 | 71.88% |
| SLB240503C00058000 | 2024-04-24 10:59AM EDT | 58.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 114.84% |
| SLB240503C00059000 | 2024-04-23 11:55AM EDT | 59.00 | 0.04 | 0.00 | 0.69 | 0.00 | - | 4 | 38 | 153.52% |
| SLB240503C00060000 | 2024-04-23 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 93.75% |
| SLB240503C00061000 | 2024-04-10 3:18PM EDT | 61.00 | 0.15 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 161.91% |
| SLB240503C00062000 | 2024-04-05 12:02PM EDT | 62.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 168.95% |
| SLB240503C00063000 | 2024-04-12 3:34PM EDT | 63.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 8 | 8 | 175.78% |
| SLB240503C00064000 | 2024-04-10 12:17PM EDT | 64.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 1 | 182.42% |
| SLB240503C00066000 | 2024-04-15 11:12AM EDT | 66.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 2 | 5 | 196.48% |
| SLB240503C00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 154.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240503P00040000 | 2024-04-25 12:03PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 62 | 82.81% |
| SLB240503P00040500 | 2024-04-25 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 10 | 78.13% |
| SLB240503P00041000 | 2024-04-25 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 124.61% |
| SLB240503P00041500 | 2024-04-24 10:06AM EDT | 41.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | - | 10 | 67.97% |
| SLB240503P00043000 | 2024-04-18 3:40PM EDT | 43.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 115.63% |
| SLB240503P00044500 | 2024-04-29 11:01AM EDT | 44.50 | 0.02 | 0.01 | 1.24 | 0.00 | - | 1 | 3 | 89.65% |
| SLB240503P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.03 | 0.01 | 0.67 | 0.00 | - | 30 | 133 | 61.72% |
| SLB240503P00045500 | 2024-04-29 3:54PM EDT | 45.50 | 0.02 | 0.04 | 0.07 | 0.00 | - | 1 | 1 | 31.45% |
| SLB240503P00046000 | 2024-04-30 1:40PM EDT | 46.00 | 0.05 | 0.09 | 0.12 | +0.01 | +25.00% | 2 | 46 | 29.98% |
| SLB240503P00046500 | 2024-04-30 2:48PM EDT | 46.50 | 0.09 | 0.17 | 0.20 | +0.05 | +125.00% | 11 | 100 | 28.52% |
| SLB240503P00047000 | 2024-04-30 3:52PM EDT | 47.00 | 0.28 | 0.30 | 0.34 | +0.18 | +180.00% | 40 | 515 | 27.74% |
| SLB240503P00047500 | 2024-04-30 3:55PM EDT | 47.50 | 0.53 | 0.51 | 0.53 | +0.43 | +430.00% | 209 | 373 | 26.17% |
| SLB240503P00048000 | 2024-04-30 3:58PM EDT | 48.00 | 0.75 | 0.78 | 0.82 | +0.53 | +240.91% | 143 | 389 | 26.07% |
| SLB240503P00048500 | 2024-04-30 3:17PM EDT | 48.50 | 0.90 | 1.13 | 1.20 | +0.62 | +221.43% | 132 | 540 | 27.15% |
| SLB240503P00049000 | 2024-04-30 2:50PM EDT | 49.00 | 1.21 | 1.11 | 1.74 | +0.63 | +108.62% | 271 | 894 | 37.11% |
| SLB240503P00049500 | 2024-04-30 11:48AM EDT | 49.50 | 1.10 | 1.94 | 2.13 | +0.17 | +18.28% | 15 | 499 | 34.77% |
| SLB240503P00050000 | 2024-04-30 3:51PM EDT | 50.00 | 2.37 | 2.21 | 2.73 | +1.25 | +111.61% | 123 | 901 | 49.41% |
| SLB240503P00051000 | 2024-04-30 3:32PM EDT | 51.00 | 3.14 | 2.08 | 3.60 | +0.89 | +39.56% | 25 | 83 | 47.27% |
| SLB240503P00052000 | 2024-04-25 11:58AM EDT | 52.00 | 2.75 | 4.35 | 5.75 | 0.00 | - | 1 | 45 | 98.44% |
| SLB240503P00053000 | 2024-04-29 1:54PM EDT | 53.00 | 4.05 | 5.40 | 5.85 | 0.00 | - | 4 | 58 | 69.53% |
| SLB240503P00054000 | 2024-04-29 11:23AM EDT | 54.00 | 5.09 | 6.35 | 7.20 | 0.00 | - | 5 | 31 | 97.46% |
| SLB240503P00055000 | 2024-04-24 2:24PM EDT | 55.00 | 6.14 | 7.40 | 7.60 | 0.00 | - | 69 | 0 | 82.42% |
| SLB240503P00056000 | 2024-04-12 1:57PM EDT | 56.00 | 3.90 | 7.80 | 10.00 | 0.00 | - | 1 | 1 | 129.69% |
| SLB240503P00057000 | 2024-04-19 12:58PM EDT | 57.00 | 6.93 | 8.95 | 11.25 | 0.00 | - | 3 | 0 | 157.72% |
| SLB240503P00058000 | 2024-04-26 3:25PM EDT | 58.00 | 8.75 | 10.35 | 11.55 | 0.00 | - | 5 | 2 | 153.52% |
| SLB240503P00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.35 | 10.65 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| SLB240503P00062000 | 2024-04-19 12:58PM EDT | 62.00 | 12.00 | 14.35 | 15.10 | 0.00 | - | 1 | 0 | 158.59% |
| SLB240503P00065000 | 2024-04-18 10:28AM EDT | 65.00 | 13.50 | 16.25 | 18.70 | 0.00 | - | - | 0 | 280.47% |
