Deutsche Märkte öffnen in 6 Stunden 26 Minuten
Nikkei 225
38.704,31 -242,62 (-0,62%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.695,68 -1.179,80 (-1,79%) CMC Crypto 200
1.525,97 +37,42 (+2,51%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621C00001000 | 2024-02-05 4:24PM EDT | 1.00 | 3.95 | 4.15 | 5.30 | 0.00 | - | 1 | 14 | 485.94% |
| RIG240621C00002000 | 2024-04-16 10:28AM EDT | 2.00 | 3.88 | 3.35 | 4.30 | 0.00 | - | 12 | 12 | 303.13% |
| RIG240621C00003000 | 2024-05-16 9:31AM EDT | 3.00 | 3.15 | 2.85 | 3.50 | 0.00 | - | 1 | 62 | 125.00% |
| RIG240621C00004000 | 2024-05-17 1:59PM EDT | 4.00 | 2.02 | 2.04 | 2.52 | 0.00 | - | 1 | 252 | 130.47% |
| RIG240621C00005000 | 2024-05-21 12:40PM EDT | 5.00 | 1.28 | 0.99 | 1.27 | +0.06 | +4.92% | 115 | 13,031 | 75.00% |
| RIG240621C00006000 | 2024-05-21 3:59PM EDT | 6.00 | 0.41 | 0.40 | 0.42 | -0.05 | -10.87% | 2,312 | 22,001 | 47.27% |
| RIG240621C00007000 | 2024-05-21 3:56PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 30,766 | 50,865 | 48.05% |
| RIG240621C00008000 | 2024-05-21 3:34PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 31,992 | 55.47% |
| RIG240621C00009000 | 2024-05-20 11:08AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,046 | 62.50% |
| RIG240621C00010000 | 2024-05-21 3:47PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 7,303 | 85.94% |
| RIG240621C00011000 | 2024-04-11 11:32AM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 350 | 116.41% |
| RIG240621C00012000 | 2024-05-21 2:07PM EDT | 12.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 3,189 | 157.03% |
| RIG240621C00015000 | 2024-05-20 11:47AM EDT | 15.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 22 | 1,518 | 187.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00001000 | 2023-04-03 12:10PM EDT | 1.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 200 | 518 | 471.88% |
| RIG240621P00002000 | 2023-08-21 11:35AM EDT | 2.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 200 | 374 | 290.63% |
| RIG240621P00003000 | 2024-04-29 11:12AM EDT | 3.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 207 | 106.25% |
| RIG240621P00004000 | 2024-05-17 12:41PM EDT | 4.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 3,340 | 114.06% |
| RIG240621P00005000 | 2024-05-21 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4,911 | 9,893 | 50.78% |
| RIG240621P00006000 | 2024-05-21 3:34PM EDT | 6.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 215 | 5,784 | 41.41% |
| RIG240621P00007000 | 2024-05-21 3:30PM EDT | 7.00 | 0.87 | 0.81 | 0.99 | +0.01 | +1.16% | 11 | 6,510 | 58.98% |
| RIG240621P00008000 | 2024-05-20 3:19PM EDT | 8.00 | 1.80 | 1.71 | 1.91 | 0.00 | - | 20 | 20 | 70.70% |
| RIG240621P00009000 | 2024-04-22 2:45PM EDT | 9.00 | 3.20 | 2.80 | 2.89 | 0.00 | - | 6 | 0 | 56.25% |
| RIG240621P00010000 | 2024-03-27 1:52PM EDT | 10.00 | 3.79 | 3.05 | 5.20 | 0.00 | - | 500 | 0 | 161.33% |
| RIG240621P00012000 | 2023-10-05 9:38AM EDT | 12.00 | 4.66 | 5.10 | 5.20 | 0.00 | - | 10 | 112 | 0.00% |
| RIG240621P00015000 | 2023-09-18 1:57PM EDT | 15.00 | 6.67 | 7.55 | 7.65 | 0.00 | - | 6 | 0 | 0.00% |
