La bourse ferme dans 20 min
CAC 40
8 128,38 -67,58 (-0,82 %) Euro Stoxx 50
5 041,83 -32,51 (-0,64 %) Dow Jones
39 839,39 +32,62 (+0,08 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 434,00 -4,50 (-0,18 %) Bitcoin EUR
64 605,12 +2 994,66 (+4,86 %)
Schlumberger Limited (SLB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:10AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117C00017500 | 2024-03-22 2:52PM EDT | 17.50 | 37.37 | 31.25 | 34.25 | 0.00 | - | 15 | 18 | 103.22% |
| SLB250117C00020000 | 2024-02-14 2:16PM EDT | 20.00 | 28.22 | 31.35 | 35.50 | 0.00 | - | 1 | 35 | 146.44% |
| SLB250117C00022500 | 2023-06-26 3:52PM EDT | 22.50 | 25.82 | 35.40 | 36.40 | 0.00 | - | - | 16 | 199.73% |
| SLB250117C00025000 | 2024-05-13 12:06PM EDT | 25.00 | 24.15 | 24.05 | 24.45 | 0.00 | - | 10 | 45 | 54.59% |
| SLB250117C00027500 | 2024-05-07 3:55PM EDT | 27.50 | 21.20 | 21.65 | 22.05 | 0.00 | - | 2 | 210 | 50.39% |
| SLB250117C00030000 | 2024-05-21 10:16AM EDT | 30.00 | 19.08 | 19.25 | 21.40 | +0.18 | +0.95% | 1 | 76 | 57.06% |
| SLB250117C00032500 | 2024-05-09 10:49AM EDT | 32.50 | 16.90 | 16.30 | 17.40 | 0.00 | - | 2 | 137 | 43.99% |
| SLB250117C00035000 | 2024-05-21 10:16AM EDT | 35.00 | 14.94 | 14.85 | 15.10 | +0.64 | +4.48% | 1 | 271 | 40.50% |
| SLB250117C00037500 | 2024-05-17 2:01PM EDT | 37.50 | 12.50 | 12.65 | 12.85 | 0.00 | - | 1 | 92 | 37.20% |
| SLB250117C00040000 | 2024-05-20 3:54PM EDT | 40.00 | 10.03 | 10.15 | 10.80 | 0.00 | - | 1 | 472 | 35.28% |
| SLB250117C00042500 | 2024-05-08 12:23PM EDT | 42.50 | 8.40 | 8.30 | 8.95 | 0.00 | - | 1 | 383 | 34.03% |
| SLB250117C00045000 | 2024-05-17 1:48PM EDT | 45.00 | 6.89 | 7.10 | 7.25 | 0.00 | - | 7 | 675 | 32.76% |
| SLB250117C00047500 | 2024-05-21 10:42AM EDT | 47.50 | 5.65 | 5.55 | 5.70 | +0.65 | +13.00% | 1 | 1,280 | 31.37% |
| SLB250117C00050000 | 2024-05-21 10:50AM EDT | 50.00 | 4.40 | 4.30 | 4.40 | +0.65 | +17.33% | 27 | 2,460 | 30.40% |
| SLB250117C00052500 | 2024-05-21 10:51AM EDT | 52.50 | 3.25 | 3.25 | 3.35 | +0.43 | +15.25% | 40 | 2,874 | 29.77% |
| SLB250117C00055000 | 2024-05-21 10:36AM EDT | 55.00 | 2.45 | 2.41 | 2.49 | +0.40 | +19.51% | 11 | 6,180 | 29.18% |
| SLB250117C00057500 | 2024-05-21 9:30AM EDT | 57.50 | 1.54 | 1.73 | 1.80 | +0.09 | +6.21% | 1 | 3,840 | 28.57% |
| SLB250117C00060000 | 2024-05-21 10:31AM EDT | 60.00 | 1.25 | 1.24 | 1.32 | +0.20 | +19.05% | 7 | 2,365 | 28.44% |
| SLB250117C00062500 | 2024-05-17 3:00PM EDT | 62.50 | 0.87 | 0.87 | 0.95 | 0.00 | - | 2 | 5,566 | 28.27% |
| SLB250117C00065000 | 2024-05-20 9:33AM EDT | 65.00 | 0.65 | 0.61 | 0.68 | 0.00 | - | 1 | 2,830 | 28.17% |
| SLB250117C00067500 | 2024-05-14 11:51AM EDT | 67.50 | 0.50 | 0.43 | 0.50 | 0.00 | - | 4 | 1,101 | 28.35% |
| SLB250117C00070000 | 2024-05-15 3:47PM EDT | 70.00 | 0.29 | 0.30 | 0.36 | -0.01 | -3.33% | 10 | 3,760 | 28.42% |
| SLB250117C00075000 | 2024-05-16 10:58AM EDT | 75.00 | 0.20 | 0.13 | 0.26 | 0.00 | - | 2 | 1,548 | 30.37% |
| SLB250117C00080000 | 2024-05-02 2:51PM EDT | 80.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 4 | 1,664 | 34.82% |
| SLB250117C00085000 | 2024-05-14 11:55AM EDT | 85.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 941 | 36.82% |
| SLB250117C00090000 | 2024-05-09 9:31AM EDT | 90.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 1 | 192 | 38.92% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB250117P00017500 | 2024-03-18 1:53PM EDT | 17.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 63.28% |
| SLB250117P00020000 | 2024-03-11 10:27AM EDT | 20.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 14 | 138 | 56.35% |
| SLB250117P00022500 | 2024-04-05 3:54PM EDT | 22.50 | 0.09 | 0.01 | 0.31 | 0.00 | - | 2 | 1,027 | 50.98% |
| SLB250117P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 25.00% |
| SLB250117P00027500 | 2024-05-09 9:51AM EDT | 27.50 | 0.16 | 0.03 | 0.20 | 0.00 | - | 50 | 1,054 | 40.82% |
| SLB250117P00030000 | 2024-04-23 2:17PM EDT | 30.00 | 0.33 | 0.07 | 0.29 | 0.00 | - | 1 | 862 | 38.23% |
| SLB250117P00032500 | 2024-05-13 10:15AM EDT | 32.50 | 0.34 | 0.21 | 0.34 | 0.00 | - | 15 | 917 | 34.18% |
| SLB250117P00035000 | 2024-05-20 10:21AM EDT | 35.00 | 0.48 | 0.39 | 0.46 | 0.00 | - | 1 | 703 | 31.37% |
| SLB250117P00037500 | 2024-05-17 1:22PM EDT | 37.50 | 0.76 | 0.65 | 0.71 | 0.00 | - | 1 | 4,396 | 29.86% |
| SLB250117P00040000 | 2024-05-20 2:08PM EDT | 40.00 | 1.20 | 0.99 | 1.09 | 0.00 | - | 13 | 2,532 | 28.66% |
| SLB250117P00042500 | 2024-05-20 2:59PM EDT | 42.50 | 1.78 | 1.52 | 1.61 | 0.00 | - | 406 | 3,117 | 27.44% |
| SLB250117P00045000 | 2024-05-15 12:11PM EDT | 45.00 | 2.56 | 2.24 | 2.35 | 0.00 | - | 20 | 7,468 | 26.56% |
| SLB250117P00047500 | 2024-05-20 1:38PM EDT | 47.50 | 3.55 | 3.15 | 3.30 | 0.00 | - | 111 | 7,448 | 25.65% |
| SLB250117P00050000 | 2024-05-21 10:37AM EDT | 50.00 | 4.40 | 4.30 | 4.45 | -0.78 | -15.06% | 3 | 7,676 | 24.54% |
| SLB250117P00052500 | 2024-05-15 10:45AM EDT | 52.50 | 6.50 | 5.70 | 5.85 | 0.00 | - | 1 | 4,398 | 23.47% |
| SLB250117P00055000 | 2024-05-15 12:38PM EDT | 55.00 | 7.95 | 7.35 | 7.50 | -0.05 | -0.63% | 1 | 5,646 | 22.44% |
| SLB250117P00057500 | 2024-05-20 10:46AM EDT | 57.50 | 9.85 | 9.20 | 9.40 | 0.00 | - | 4 | 2,810 | 21.56% |
| SLB250117P00060000 | 2024-05-17 11:18AM EDT | 60.00 | 11.87 | 11.30 | 11.65 | 0.00 | - | 2 | 1,606 | 22.44% |
| SLB250117P00062500 | 2024-04-10 11:22AM EDT | 62.50 | 10.32 | 12.35 | 14.45 | 0.00 | - | 27 | 399 | 28.47% |
| SLB250117P00065000 | 2024-04-11 11:06AM EDT | 65.00 | 12.75 | 16.40 | 16.80 | 0.00 | - | 11 | 862 | 29.74% |
| SLB250117P00067500 | 2023-12-20 4:32PM EDT | 67.50 | 15.65 | 17.80 | 18.80 | 0.00 | - | 23 | 266 | 25.54% |
| SLB250117P00070000 | 2024-02-06 3:22PM EDT | 70.00 | 21.88 | 18.75 | 20.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLB250117P00075000 | 2024-04-30 11:49AM EDT | 75.00 | 26.48 | 25.10 | 26.55 | 0.00 | - | 2 | 0 | 35.89% |
| SLB250117P00080000 | 2023-10-23 2:38PM EDT | 80.00 | 22.30 | 27.35 | 28.10 | 0.00 | - | 1 | 8 | 0.00% |
| SLB250117P00085000 | 2023-09-28 12:30PM EDT | 85.00 | 24.60 | 29.10 | 29.80 | 0.00 | - | 2 | 2 | 0.00% |
| SLB250117P00090000 | 2023-10-19 10:41AM EDT | 90.00 | 30.15 | 36.70 | 37.70 | 0.00 | - | 5 | 0 | 0.00% |
