Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
38.137,14 +175,34 (+0,46%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
58.044,80 -1.740,03 (-2,91%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419C00002000 | 2024-03-19 12:20PM EDT | 2.00 | 3.90 | 3.35 | 3.90 | 0.00 | - | 5 | 5 | 1,315.63% |
| RIG240419C00003000 | 2024-03-19 2:32PM EDT | 3.00 | 2.94 | 2.09 | 3.70 | 0.00 | - | 1 | 2 | 865.63% |
| RIG240419C00003500 | 2024-04-04 9:48AM EDT | 3.50 | 3.15 | 1.88 | 2.86 | 0.00 | - | 1 | 0 | 671.88% |
| RIG240419C00004000 | 2024-04-15 3:04PM EDT | 4.00 | 2.04 | 1.28 | 2.16 | 0.00 | - | 7 | 33 | 331.25% |
| RIG240419C00004500 | 2024-03-25 10:00AM EDT | 4.50 | 1.65 | 0.24 | 2.17 | 0.00 | - | 1 | 2 | 212.50% |
| RIG240419C00005000 | 2024-04-17 1:56PM EDT | 5.00 | 0.85 | 0.25 | 1.01 | -0.07 | -7.61% | 20 | 4,664 | 389.06% |
| RIG240419C00005500 | 2024-04-17 3:38PM EDT | 5.50 | 0.25 | 0.15 | 0.61 | -0.15 | -37.50% | 4 | 179 | 170.31% |
| RIG240419C00006000 | 2024-04-17 3:58PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 963 | 12,816 | 71.88% |
| RIG240419C00006500 | 2024-04-17 1:05PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 184 | 8,785 | 93.75% |
| RIG240419C00007000 | 2024-04-17 10:01AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,484 | 137.50% |
| RIG240419C00007500 | 2024-04-12 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 358 | 175.00% |
| RIG240419C00008000 | 2024-04-04 1:43PM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 60 | 212.50% |
| RIG240419C00008500 | 2024-03-28 11:04AM EDT | 8.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 415.63% |
| RIG240419C00009000 | 2024-03-20 9:30AM EDT | 9.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 443.75% |
| RIG240419C00009500 | 2024-04-08 12:24PM EDT | 9.50 | 0.55 | 0.00 | 0.52 | 0.00 | - | 1 | 0 | 656.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419P00003000 | 2024-03-04 10:32AM EDT | 3.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 934.38% |
| RIG240419P00004000 | 2024-04-17 9:59AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 16 | 353 | 225.00% |
| RIG240419P00004500 | 2024-03-22 10:10AM EDT | 4.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 156.25% |
| RIG240419P00005000 | 2024-04-16 10:48AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 945 | 93.75% |
| RIG240419P00005500 | 2024-04-17 3:57PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 113 | 7,758 | 48.44% |
| RIG240419P00006000 | 2024-04-17 3:27PM EDT | 6.00 | 0.25 | 0.32 | 0.37 | +0.10 | +66.67% | 2,234 | 2,002 | 71.88% |
| RIG240419P00006500 | 2024-04-17 3:04PM EDT | 6.50 | 0.79 | 0.68 | 1.06 | +0.24 | +43.64% | 351 | 3,747 | 164.06% |
| RIG240419P00007000 | 2024-04-17 1:42PM EDT | 7.00 | 1.15 | 1.19 | 1.43 | +0.04 | +3.60% | 4 | 217 | 282.81% |
| RIG240419P00007500 | 2024-04-03 11:27AM EDT | 7.50 | 0.72 | 1.47 | 1.96 | 0.00 | - | 20 | 3 | 367.19% |
| RIG240419P00009000 | 2024-04-02 9:39AM EDT | 9.00 | 2.59 | 2.93 | 4.25 | 0.00 | - | - | 0 | 621.88% |
