Marchés français ouverture 4 h 15 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 715,93 -231,00 (-0,59 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 300,99 +80,37 (+0,42 %) Bitcoin EUR
64 462,96 -1 201,05 (-1,83 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524C00030000 | 2024-05-15 2:20PM EDT | 30.00 | 18.45 | 17.45 | 18.40 | 0.00 | - | - | 5 | 278.91% |
| SLB240524C00032000 | 2024-05-16 12:01PM EDT | 32.00 | 16.40 | 15.40 | 16.45 | 0.00 | - | - | 30 | 263.28% |
| SLB240524C00034000 | 2024-05-15 11:12AM EDT | 34.00 | 14.20 | 14.25 | 14.45 | 0.00 | - | - | 5 | 193.75% |
| SLB240524C00035000 | 2024-05-15 10:46AM EDT | 35.00 | 13.20 | 13.25 | 13.45 | 0.00 | - | 1 | 15 | 179.69% |
| SLB240524C00036000 | 2024-05-15 9:52AM EDT | 36.00 | 11.75 | 12.25 | 12.45 | 0.00 | - | - | 5 | 165.63% |
| SLB240524C00036500 | 2024-05-16 9:40AM EDT | 36.50 | 11.55 | 10.35 | 11.90 | 0.00 | - | - | 5 | 176.95% |
| SLB240524C00039000 | 2024-05-15 10:08AM EDT | 39.00 | 8.60 | 9.25 | 9.45 | 0.00 | - | - | 4 | 126.56% |
| SLB240524C00040000 | 2024-05-14 10:31AM EDT | 40.00 | 8.75 | 6.65 | 8.45 | 0.00 | - | - | 30 | 138.28% |
| SLB240524C00040500 | 2024-05-14 10:31AM EDT | 40.50 | 8.25 | 6.45 | 7.95 | 0.00 | - | - | 3 | 130.86% |
| SLB240524C00042000 | 2024-05-20 11:13AM EDT | 42.00 | 6.36 | 6.25 | 6.45 | 0.00 | - | 1 | 1 | 88.28% |
| SLB240524C00044000 | 2024-05-17 10:31AM EDT | 44.00 | 4.55 | 2.71 | 4.45 | 0.00 | - | 15 | 15 | 80.27% |
| SLB240524C00045000 | 2024-05-17 1:33PM EDT | 45.00 | 3.51 | 2.94 | 3.45 | 0.00 | - | 3 | 11 | 65.63% |
| SLB240524C00046000 | 2024-05-21 11:34AM EDT | 46.00 | 2.95 | 1.95 | 2.47 | +0.79 | +36.57% | 1 | 5 | 52.54% |
| SLB240524C00046500 | 2024-05-20 3:49PM EDT | 46.50 | 1.75 | 1.66 | 1.96 | 0.00 | - | 2 | 3 | 43.56% |
| SLB240524C00047000 | 2024-05-21 11:31AM EDT | 47.00 | 1.95 | 1.34 | 1.45 | +0.50 | +34.48% | 14 | 34 | 34.57% |
| SLB240524C00047500 | 2024-05-21 10:16AM EDT | 47.50 | 1.43 | 0.94 | 1.00 | +0.58 | +68.24% | 4 | 70 | 29.49% |
| SLB240524C00048000 | 2024-05-21 2:24PM EDT | 48.00 | 0.75 | 0.59 | 0.63 | +0.15 | +25.00% | 47 | 442 | 27.05% |
| SLB240524C00048500 | 2024-05-21 3:50PM EDT | 48.50 | 0.38 | 0.33 | 0.36 | +0.02 | +5.56% | 575 | 505 | 26.17% |
| SLB240524C00049000 | 2024-05-21 3:56PM EDT | 49.00 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 794 | 933 | 26.86% |
| SLB240524C00049500 | 2024-05-21 3:28PM EDT | 49.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 302 | 683 | 28.13% |
| SLB240524C00050000 | 2024-05-21 3:19PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,591 | 1,438 | 29.49% |
| SLB240524C00051000 | 2024-05-21 2:23PM EDT | 51.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 17 | 226 | 39.65% |
| SLB240524C00052000 | 2024-05-20 9:40AM EDT | 52.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 2 | 146 | 42.19% |
| SLB240524C00053000 | 2024-05-17 3:22PM EDT | 53.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 65 | 51.56% |
| SLB240524C00054000 | 2024-05-20 3:43PM EDT | 54.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 7 | 90 | 83.59% |
| SLB240524C00055000 | 2024-05-20 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 208 | 65.63% |
| SLB240524C00056000 | 2024-05-21 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 613 | 108 | 73.44% |
| SLB240524C00057000 | 2024-05-20 10:10AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 71.88% |
| SLB240524C00058000 | 2024-05-15 9:42AM EDT | 58.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 105.86% |
| SLB240524C00059000 | 2024-04-18 11:43AM EDT | 59.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 170.12% |
| SLB240524C00060000 | 2024-05-14 9:30AM EDT | 60.00 | 0.27 | 0.00 | 0.37 | 0.00 | - | 1 | 12 | 152.34% |
| SLB240524C00061000 | 2024-05-15 11:08AM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 189.84% |
| SLB240524C00062000 | 2024-04-16 11:17AM EDT | 62.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 199.22% |
| SLB240524C00063000 | 2024-04-16 3:38PM EDT | 63.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 208.40% |
| SLB240524C00064000 | 2024-04-11 11:01AM EDT | 64.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | - | 1 | 245.12% |
| SLB240524C00065000 | 2024-04-30 3:16PM EDT | 65.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 0 | 218.75% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB240524P00038000 | 2024-05-10 3:14PM EDT | 38.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | - | 1 | 177.34% |
| SLB240524P00039500 | 2024-05-17 3:33PM EDT | 39.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 196.09% |
| SLB240524P00040000 | 2024-05-15 10:50AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 171.68% |
| SLB240524P00041000 | 2024-05-15 10:32AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 154.88% |
| SLB240524P00042000 | 2024-05-20 9:58AM EDT | 42.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 138.09% |
| SLB240524P00042500 | 2024-05-08 10:53AM EDT | 42.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 16 | 130.27% |
| SLB240524P00043000 | 2024-05-14 9:30AM EDT | 43.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 31 | 121.88% |
| SLB240524P00043500 | 2024-05-09 10:56AM EDT | 43.50 | 0.29 | 0.01 | 0.05 | 0.00 | - | 16 | 37 | 61.72% |
| SLB240524P00044000 | 2024-05-20 1:28PM EDT | 44.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 21 | 39 | 104.88% |
| SLB240524P00044500 | 2024-05-16 9:30AM EDT | 44.50 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 96.29% |
| SLB240524P00045000 | 2024-05-21 10:02AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 216 | 46.88% |
| SLB240524P00045500 | 2024-05-16 10:44AM EDT | 45.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 9 | 42 | 78.91% |
| SLB240524P00046000 | 2024-05-21 11:29AM EDT | 46.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 796 | 36.72% |
| SLB240524P00046500 | 2024-05-21 11:50AM EDT | 46.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 75 | 161 | 30.27% |
| SLB240524P00047000 | 2024-05-21 12:50PM EDT | 47.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 37 | 534 | 27.15% |
| SLB240524P00047500 | 2024-05-21 3:28PM EDT | 47.50 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 42 | 851 | 25.20% |
| SLB240524P00048000 | 2024-05-21 2:47PM EDT | 48.00 | 0.28 | 0.26 | 0.29 | -0.11 | -28.21% | 348 | 756 | 24.02% |
| SLB240524P00048500 | 2024-05-21 3:28PM EDT | 48.50 | 0.46 | 0.50 | 0.53 | -0.20 | -30.30% | 195 | 1,118 | 23.83% |
| SLB240524P00049000 | 2024-05-21 3:40PM EDT | 49.00 | 0.85 | 0.83 | 0.85 | -0.15 | -15.00% | 3,557 | 3,810 | 22.66% |
| SLB240524P00049500 | 2024-05-21 2:10PM EDT | 49.50 | 1.12 | 1.23 | 1.47 | -0.30 | -21.13% | 8 | 32 | 39.94% |
| SLB240524P00050000 | 2024-05-21 11:59AM EDT | 50.00 | 1.57 | 1.67 | 1.97 | -0.23 | -12.78% | 26 | 681 | 48.24% |
| SLB240524P00051000 | 2024-05-21 1:12PM EDT | 51.00 | 2.60 | 2.36 | 2.91 | -0.34 | -11.56% | 5 | 104 | 57.81% |
| SLB240524P00052000 | 2024-05-21 10:15AM EDT | 52.00 | 3.20 | 2.40 | 5.35 | -0.35 | -9.86% | 2 | 0 | 67.19% |
| SLB240524P00053000 | 2024-05-14 9:59AM EDT | 53.00 | 4.15 | 4.55 | 6.35 | 0.00 | - | 1 | 1 | 130.86% |
| SLB240524P00054000 | 2024-04-15 12:47PM EDT | 54.00 | 3.20 | 5.60 | 6.35 | 0.00 | - | 1 | 0 | 102.54% |
| SLB240524P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 7.80 | 6.60 | 8.05 | 0.00 | - | 1 | 1 | 148.44% |
| SLB240524P00056000 | 2024-05-08 1:33PM EDT | 56.00 | 8.18 | 7.60 | 8.15 | 0.00 | - | 1 | 0 | 111.33% |
| SLB240524P00057000 | 2024-04-05 3:34PM EDT | 57.00 | 3.16 | 9.25 | 9.60 | 0.00 | - | 1 | 0 | 182.23% |
