Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.103,07 +502,04 (+0,79%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) 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:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607C00004000 | 2024-05-16 11:49AM EDT | 4.00 | 2.14 | 1.94 | 2.41 | 0.00 | - | - | 15 | 106.25% |
| RIG240607C00004500 | 2024-05-09 2:53PM EDT | 4.50 | 1.40 | 1.46 | 2.26 | 0.00 | - | 1 | 2 | 162.50% |
| RIG240607C00005000 | 2024-05-14 12:41PM EDT | 5.00 | 1.04 | 1.10 | 2.23 | 0.00 | - | 90 | 10 | 200.00% |
| RIG240607C00005500 | 2024-05-21 2:19PM EDT | 5.50 | 0.74 | 0.65 | 0.84 | -0.11 | -12.94% | 8 | 233 | 60.16% |
| RIG240607C00006000 | 2024-05-21 1:10PM EDT | 6.00 | 0.35 | 0.21 | 0.35 | -0.05 | -12.50% | 31 | 442 | 48.83% |
| RIG240607C00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 411 | 611 | 49.61% |
| RIG240607C00007000 | 2024-05-21 3:08PM EDT | 7.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 11,136 | 51.56% |
| RIG240607C00007500 | 2024-05-20 1:46PM EDT | 7.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 131 | 58.59% |
| RIG240607C00008000 | 2024-05-20 1:30PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 11 | 69.53% |
| RIG240607C00008500 | 2024-05-15 12:23PM EDT | 8.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 50 | 81.25% |
| RIG240607C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 100 | 100 | 281.64% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607P00004000 | 2024-05-21 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5 | 87.50% |
| RIG240607P00004500 | 2024-05-21 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 27 | 68.75% |
| RIG240607P00005000 | 2024-05-17 10:18AM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,341 | 57.81% |
| RIG240607P00005500 | 2024-05-20 10:52AM EDT | 5.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 58 | 52.34% |
| RIG240607P00006000 | 2024-05-21 3:51PM EDT | 6.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 43 | 122 | 42.97% |
| RIG240607P00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.44 | 0.42 | 0.46 | +0.08 | +22.22% | 45 | 42 | 45.31% |
| RIG240607P00007000 | 2024-05-13 9:38AM EDT | 7.00 | 1.15 | 0.84 | 1.09 | 0.00 | - | 156 | 156 | 71.88% |
