La bourse ferme dans 23 min
CAC 40
8 129,84 -66,12 (-0,81 %) Euro Stoxx 50
5 041,78 -32,56 (-0,64 %) Dow Jones
39 836,91 +30,14 (+0,08 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 433,60 -4,90 (-0,20 %) Bitcoin EUR
64 664,11 +3 044,79 (+4,94 %)
Schlumberger Limited (SLB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:07AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240920C00030000 | 2024-05-17 2:20PM EDT | 30.00 | 18.80 | 18.90 | 19.40 | 0.00 | - | 1 | 25 | 56.93% |
| SLB240920C00032500 | 2024-05-16 1:14PM EDT | 32.50 | 15.84 | 16.75 | 16.95 | 0.00 | - | 1 | 4 | 50.64% |
| SLB240920C00035000 | 2024-05-15 10:06AM EDT | 35.00 | 13.00 | 13.75 | 14.55 | 0.00 | - | 1 | 14 | 45.65% |
| SLB240920C00037500 | 2024-05-20 10:15AM EDT | 37.50 | 11.40 | 11.40 | 12.10 | 0.00 | - | 1 | 20 | 39.36% |
| SLB240920C00040000 | 2024-05-20 2:39PM EDT | 40.00 | 8.74 | 9.60 | 9.75 | 0.00 | - | 1 | 324 | 34.72% |
| SLB240920C00042500 | 2024-05-20 11:27AM EDT | 42.50 | 6.75 | 7.40 | 8.35 | 0.00 | - | 6 | 430 | 41.04% |
| SLB240920C00045000 | 2024-05-16 9:52AM EDT | 45.00 | 4.90 | 5.40 | 5.55 | 0.00 | - | 15 | 354 | 28.88% |
| SLB240920C00047500 | 2024-05-21 10:31AM EDT | 47.50 | 3.75 | 3.75 | 3.85 | +0.60 | +19.05% | 7 | 298 | 27.12% |
| SLB240920C00050000 | 2024-05-21 10:40AM EDT | 50.00 | 2.48 | 2.44 | 2.46 | +0.48 | +24.00% | 111 | 4,078 | 25.51% |
| SLB240920C00052500 | 2024-05-21 10:35AM EDT | 52.50 | 1.50 | 1.48 | 1.50 | +0.34 | +29.31% | 3 | 1,114 | 24.83% |
| SLB240920C00055000 | 2024-05-21 9:42AM EDT | 55.00 | 0.75 | 0.85 | 0.90 | +0.10 | +15.38% | 1 | 2,159 | 24.83% |
| SLB240920C00057500 | 2024-05-21 10:48AM EDT | 57.50 | 0.49 | 0.49 | 0.52 | +0.11 | +28.95% | 23 | 1,039 | 24.88% |
| SLB240920C00060000 | 2024-05-21 10:21AM EDT | 60.00 | 0.27 | 0.26 | 0.30 | +0.07 | +35.00% | 1 | 996 | 25.15% |
| SLB240920C00062500 | 2024-05-20 9:42AM EDT | 62.50 | 0.15 | 0.14 | 0.19 | 0.00 | - | 7 | 4,347 | 26.03% |
| SLB240920C00065000 | 2024-05-13 3:14PM EDT | 65.00 | 0.13 | 0.04 | 0.30 | 0.00 | - | 16 | 828 | 32.18% |
| SLB240920C00067500 | 2024-04-24 1:12PM EDT | 67.50 | 0.16 | 0.02 | 0.26 | 0.00 | - | 10 | 266 | 34.28% |
| SLB240920C00070000 | 2024-05-10 11:42AM EDT | 70.00 | 0.14 | 0.02 | 0.23 | 0.00 | - | 1 | 743 | 36.33% |
| SLB240920C00075000 | 2024-05-01 10:04AM EDT | 75.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 147 | 40.92% |
| SLB240920C00080000 | 2024-05-17 1:44PM EDT | 80.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 136 | 44.92% |
| SLB240920C00085000 | 2024-04-09 3:20PM EDT | 85.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 61.91% |
| SLB240920C00090000 | 2024-02-06 3:34PM EDT | 90.00 | 0.02 | 0.00 | 2.17 | 0.00 | - | 2 | 14 | 75.56% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240920P00027500 | 2024-04-15 2:59PM EDT | 27.50 | 0.07 | 0.00 | 0.83 | 0.00 | - | 10 | 14 | 66.60% |
| SLB240920P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 126 | 50.68% |
| SLB240920P00032500 | 2024-04-19 3:20PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6,116 | 12.50% |
| SLB240920P00035000 | 2024-05-20 3:49PM EDT | 35.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 3 | 294 | 33.20% |
| SLB240920P00037500 | 2024-05-20 1:32PM EDT | 37.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 365 | 29.98% |
| SLB240920P00040000 | 2024-05-20 12:33PM EDT | 40.00 | 0.35 | 0.28 | 0.32 | 0.00 | - | 100 | 1,431 | 27.05% |
| SLB240920P00042500 | 2024-05-21 10:21AM EDT | 42.50 | 0.60 | 0.55 | 0.58 | -0.08 | -11.76% | 4 | 1,213 | 25.17% |
| SLB240920P00045000 | 2024-05-21 10:19AM EDT | 45.00 | 1.10 | 1.04 | 1.07 | -0.21 | -16.03% | 1 | 6,718 | 23.93% |
| SLB240920P00047500 | 2024-05-21 9:58AM EDT | 47.50 | 1.97 | 1.84 | 1.88 | -0.26 | -11.66% | 11 | 3,361 | 23.01% |
| SLB240920P00050000 | 2024-05-20 11:16AM EDT | 50.00 | 3.43 | 3.00 | 3.10 | 0.00 | - | 10 | 7,795 | 22.53% |
| SLB240920P00052500 | 2024-05-15 10:35AM EDT | 52.50 | 5.48 | 4.50 | 4.65 | 0.00 | - | 203 | 982 | 21.63% |
| SLB240920P00055000 | 2024-05-10 10:04AM EDT | 55.00 | 7.10 | 6.45 | 8.30 | 0.00 | - | 210 | 1,672 | 39.33% |
| SLB240920P00057500 | 2024-05-07 1:01PM EDT | 57.50 | 9.45 | 8.70 | 9.15 | 0.00 | - | 1 | 439 | 27.05% |
| SLB240920P00060000 | 2024-05-15 9:38AM EDT | 60.00 | 12.25 | 10.65 | 11.75 | 0.00 | - | 1 | 230 | 32.94% |
| SLB240920P00062500 | 2024-04-02 9:37AM EDT | 62.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| SLB240920P00065000 | 2024-03-20 12:51PM EDT | 65.00 | 11.20 | 13.95 | 16.40 | 0.00 | - | 66 | 66 | 34.86% |
| SLB240920P00067500 | 2024-02-08 4:18PM EDT | 67.50 | 19.75 | 15.90 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| SLB240920P00070000 | 2023-12-07 4:47PM EDT | 70.00 | 21.65 | 16.95 | 19.20 | 0.00 | - | 130 | 0 | 0.00% |
| SLB240920P00075000 | 2023-10-25 10:40AM EDT | 75.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
