Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.437,44 -1.179,19 (-1,80%) CMC Crypto 200
1.524,64 +36,10 (+2,43%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240531C00004000 | 2024-05-15 11:59AM EDT | 4.00 | 2.03 | 1.94 | 2.66 | 0.00 | - | - | 10 | 242.19% |
| RIG240531C00004500 | 2024-05-08 3:45PM EDT | 4.50 | 1.30 | 1.59 | 1.76 | 0.00 | - | 1 | 23 | 109.38% |
| RIG240531C00005000 | 2024-05-21 11:20AM EDT | 5.00 | 1.25 | 1.09 | 3.30 | -0.06 | -4.58% | 12 | 52 | 430.08% |
| RIG240531C00005500 | 2024-05-21 2:55PM EDT | 5.50 | 0.71 | 0.48 | 0.87 | -0.04 | -5.33% | 2 | 65 | 121.88% |
| RIG240531C00006000 | 2024-05-21 3:56PM EDT | 6.00 | 0.28 | 0.27 | 0.28 | -0.05 | -15.15% | 244 | 2,695 | 47.27% |
| RIG240531C00006500 | 2024-05-21 3:57PM EDT | 6.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 136 | 785 | 49.61% |
| RIG240531C00007000 | 2024-05-21 3:09PM EDT | 7.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 2,030 | 59.38% |
| RIG240531C00007500 | 2024-05-20 10:24AM EDT | 7.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 125 | 70.31% |
| RIG240531C00008000 | 2024-05-09 10:08AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 85 | 81.25% |
| RIG240531C00008500 | 2024-05-20 10:36AM EDT | 8.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 10 | 218.75% |
| RIG240531C00009000 | 2024-05-20 2:55PM EDT | 9.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 309.77% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240531P00004000 | 2024-05-10 10:23AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 118.75% |
| RIG240531P00004500 | 2024-05-03 2:58PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 87 | 87.50% |
| RIG240531P00005000 | 2024-05-20 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 62.50% |
| RIG240531P00005500 | 2024-05-20 12:13PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 492 | 50.78% |
| RIG240531P00006000 | 2024-05-21 3:51PM EDT | 6.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 14 | 603 | 47.27% |
| RIG240531P00006500 | 2024-05-21 3:27PM EDT | 6.50 | 0.37 | 0.37 | 0.61 | +0.08 | +27.59% | 7 | 540 | 69.14% |
| RIG240531P00007000 | 2024-05-20 3:58PM EDT | 7.00 | 0.78 | 0.77 | 0.91 | 0.00 | - | 24 | 24 | 77.34% |
