La bourse ferme dans 3 min
CAC 40
8 135,36 -60,60 (-0,74 %) Euro Stoxx 50
5 045,14 -29,20 (-0,58 %) Dow Jones
39 877,05 +70,28 (+0,18 %) EUR/USD
1,0860 -0,0001 (-0,01 %) Gold future
2 435,40 -3,10 (-0,13 %) Bitcoin EUR
64 871,79 +2 846,52 (+4,59 %)
Schlumberger Limited (SLB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240531C00040000 | 2024-05-13 10:57AM EDT | 40.00 | 8.90 | 9.00 | 9.15 | 0.00 | - | 30 | 31 | 60.16% |
| SLB240531C00042000 | 2024-05-20 10:50AM EDT | 42.00 | 6.40 | 6.05 | 8.15 | 0.00 | - | 3 | 6 | 51.56% |
| SLB240531C00045000 | 2024-05-17 2:30PM EDT | 45.00 | 3.70 | 4.05 | 4.20 | 0.00 | - | 2 | 23 | 40.04% |
| SLB240531C00046000 | 2024-05-20 12:05PM EDT | 46.00 | 2.54 | 3.10 | 3.55 | 0.00 | - | 26 | 111 | 48.63% |
| SLB240531C00046500 | 2024-05-20 11:21AM EDT | 46.50 | 2.00 | 2.64 | 2.87 | 0.00 | - | 2 | 50 | 36.43% |
| SLB240531C00047000 | 2024-05-15 2:49PM EDT | 47.00 | 1.84 | 2.17 | 2.24 | 0.00 | - | 16 | 23 | 26.27% |
| SLB240531C00047500 | 2024-05-21 10:42AM EDT | 47.50 | 1.86 | 1.62 | 1.81 | +0.79 | +73.83% | 29 | 93 | 24.81% |
| SLB240531C00048000 | 2024-05-21 10:22AM EDT | 48.00 | 1.22 | 1.36 | 1.42 | +0.35 | +40.23% | 8 | 345 | 23.88% |
| SLB240531C00048500 | 2024-05-21 10:04AM EDT | 48.50 | 0.79 | 1.05 | 1.08 | +0.25 | +46.30% | 13 | 234 | 23.29% |
| SLB240531C00049000 | 2024-05-21 10:50AM EDT | 49.00 | 0.78 | 0.78 | 0.80 | +0.42 | +116.67% | 57 | 341 | 23.15% |
| SLB240531C00049500 | 2024-05-21 10:38AM EDT | 49.50 | 0.58 | 0.55 | 0.58 | +0.30 | +107.14% | 91 | 227 | 23.24% |
| SLB240531C00050000 | 2024-05-21 10:54AM EDT | 50.00 | 0.38 | 0.38 | 0.40 | +0.19 | +100.00% | 255 | 1,123 | 23.10% |
| SLB240531C00051000 | 2024-05-21 10:47AM EDT | 51.00 | 0.17 | 0.16 | 0.18 | +0.09 | +112.50% | 45 | 373 | 23.44% |
| SLB240531C00052000 | 2024-05-20 12:39PM EDT | 52.00 | 0.03 | 0.05 | 0.09 | 0.00 | - | 28 | 410 | 25.10% |
| SLB240531C00053000 | 2024-05-20 11:30AM EDT | 53.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 4 | 125 | 30.08% |
| SLB240531C00054000 | 2024-05-17 11:54AM EDT | 54.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 6 | 57 | 35.55% |
| SLB240531C00055000 | 2024-05-14 3:57PM EDT | 55.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 100 | 42.58% |
| SLB240531C00056000 | 2024-05-07 10:34AM EDT | 56.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 39 | 45.70% |
| SLB240531C00057000 | 2024-04-19 9:57AM EDT | 57.00 | 0.28 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 42.58% |
| SLB240531C00060000 | 2024-05-20 10:17AM EDT | 60.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 11 | 67.58% |
| SLB240531C00061000 | 2024-05-20 10:54AM EDT | 61.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 94.43% |
| SLB240531C00065000 | 2024-05-01 10:02AM EDT | 65.00 | 2.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 113.18% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240531P00040000 | 2024-05-14 1:39PM EDT | 40.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 93 | 56.25% |
| SLB240531P00041000 | 2024-05-07 2:13PM EDT | 41.00 | 0.36 | 0.01 | 0.75 | 0.00 | - | - | 8 | 86.23% |
| SLB240531P00042000 | 2024-05-15 2:41PM EDT | 42.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 2 | 18 | 77.64% |
| SLB240531P00042500 | 2024-05-14 11:04AM EDT | 42.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 8 | 73.24% |
| SLB240531P00043000 | 2024-05-17 3:30PM EDT | 43.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 18 | 68.95% |
| SLB240531P00043500 | 2024-05-14 11:04AM EDT | 43.50 | 0.07 | 0.01 | 0.12 | 0.00 | - | - | 8 | 47.07% |
| SLB240531P00044000 | 2024-05-13 10:13AM EDT | 44.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 36 | 60.35% |
| SLB240531P00044500 | 2024-05-17 10:09AM EDT | 44.50 | 0.05 | 0.01 | 0.71 | 0.00 | - | 6 | 32 | 54.98% |
| SLB240531P00045000 | 2024-05-20 12:01PM EDT | 45.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 17 | 68 | 28.52% |
| SLB240531P00045500 | 2024-05-20 11:22AM EDT | 45.50 | 0.07 | 0.02 | 0.06 | 0.00 | - | 10 | 25 | 27.74% |
| SLB240531P00046000 | 2024-05-21 10:39AM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 3 | 8,982 | 24.61% |
| SLB240531P00046500 | 2024-05-20 3:54PM EDT | 46.50 | 0.15 | 0.06 | 0.09 | 0.00 | - | 130 | 140 | 23.63% |
| SLB240531P00047000 | 2024-05-21 10:00AM EDT | 47.00 | 0.14 | 0.09 | 0.11 | -0.13 | -48.15% | 15 | 9,687 | 21.19% |
| SLB240531P00047500 | 2024-05-21 11:00AM EDT | 47.50 | 0.18 | 0.16 | 0.19 | -0.20 | -52.63% | 135 | 170 | 21.14% |
| SLB240531P00048000 | 2024-05-21 10:29AM EDT | 48.00 | 0.30 | 0.28 | 0.30 | -0.37 | -55.22% | 12 | 609 | 20.75% |
| SLB240531P00048500 | 2024-05-21 11:00AM EDT | 48.50 | 0.46 | 0.44 | 0.48 | -0.39 | -45.88% | 1 | 162 | 21.14% |
| SLB240531P00049000 | 2024-05-21 10:35AM EDT | 49.00 | 0.67 | 0.66 | 0.70 | -0.61 | -47.66% | 16 | 304 | 21.05% |
| SLB240531P00049500 | 2024-05-21 10:56AM EDT | 49.50 | 0.95 | 0.94 | 0.98 | -0.46 | -32.62% | 11 | 18 | 21.14% |
| SLB240531P00050000 | 2024-05-16 3:49PM EDT | 50.00 | 2.17 | 1.25 | 1.32 | 0.00 | - | 5 | 77 | 21.49% |
| SLB240531P00051000 | 2024-05-15 12:31PM EDT | 51.00 | 2.76 | 2.05 | 2.11 | 0.00 | - | 1 | 20 | 21.49% |
| SLB240531P00052000 | 2024-05-06 12:44PM EDT | 52.00 | 4.00 | 2.95 | 3.85 | 0.00 | - | 2 | 70 | 58.01% |
| SLB240531P00053000 | 2024-04-26 9:30AM EDT | 53.00 | 3.94 | 3.95 | 4.10 | 0.00 | - | 1 | 0 | 33.89% |
| SLB240531P00054000 | 2024-05-08 12:36PM EDT | 54.00 | 6.13 | 4.90 | 5.30 | 0.00 | - | 1 | 0 | 51.56% |
| SLB240531P00055000 | 2024-05-13 3:01PM EDT | 55.00 | 6.26 | 4.55 | 7.50 | 0.00 | - | 1 | 1 | 105.47% |
| SLB240531P00058000 | 2024-04-23 11:08AM EDT | 58.00 | 8.50 | 8.35 | 9.25 | 0.00 | - | - | 0 | 72.27% |
| SLB240531P00059000 | 2024-04-11 1:34PM EDT | 59.00 | 5.58 | 9.00 | 10.70 | 0.00 | - | - | 0 | 102.25% |
| SLB240531P00060000 | 2024-04-30 12:31PM EDT | 60.00 | 11.70 | 10.95 | 11.10 | 0.00 | - | 1 | 4 | 59.77% |
