Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.693,62 -75,34 (-0,40%) Euro Stoxx 50
5.038,99 -35,35 (-0,70%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,80 -15,70 (-0,64%) EUR/USD
1,0868 +0,0007 (+0,07%) Bitcoin EUR
65.423,51 +3.491,38 (+5,64%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719C00000500 | 2023-06-14 9:31AM EDT | 0.50 | 5.57 | 7.30 | 7.75 | 0.00 | - | 1 | 3 | 0.00% |
| RIG240719C00001000 | 2024-03-19 2:51PM EDT | 1.00 | 5.00 | 3.95 | 5.70 | 0.00 | - | 1 | 13 | 556.25% |
| RIG240719C00001500 | 2023-10-02 3:42PM EDT | 1.50 | 6.40 | 5.20 | 5.30 | 0.00 | - | 17 | 17 | 435.16% |
| RIG240719C00002000 | 2024-04-16 10:28AM EDT | 2.00 | 3.92 | 3.80 | 5.10 | 0.00 | - | 12 | 131 | 247.66% |
| RIG240719C00002500 | 2024-05-06 3:26PM EDT | 2.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| RIG240719C00003000 | 2024-05-20 10:08AM EDT | 3.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 20 | 267 | 0.00% |
| RIG240719C00003500 | 2024-05-01 2:00PM EDT | 3.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| RIG240719C00004000 | 2024-05-09 1:00PM EDT | 4.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 576 | 0.00% |
| RIG240719C00004500 | 2024-05-20 10:35AM EDT | 4.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 50 | 4,906 | 0.00% |
| RIG240719C00005000 | 2024-05-20 11:07AM EDT | 5.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 4,186 | 0.00% |
| RIG240719C00005500 | 2024-05-20 1:44PM EDT | 5.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 191 | 3,476 | 0.00% |
| RIG240719C00007000 | 2024-05-20 3:43PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 287 | 17,072 | 6.25% |
| RIG240719C00008000 | 2024-05-20 3:55PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 301 | 3,948 | 12.50% |
| RIG240719C00009000 | 2024-05-20 9:44AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 8,852 | 25.00% |
| RIG240719C00010000 | 2024-05-20 9:43AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 5,014 | 25.00% |
| RIG240719C00012000 | 2024-05-03 3:02PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 2,301 | 50.00% |
| RIG240719C00015000 | 2024-05-14 1:57PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,112 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719P00000500 | 2022-11-16 1:36PM EDT | 0.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 4 | 446.88% |
| RIG240719P00001000 | 2024-04-25 2:37PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 224 | 50.00% |
| RIG240719P00001500 | 2024-05-13 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| RIG240719P00002000 | 2024-05-20 10:15AM EDT | 2.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 50.00% |
| RIG240719P00002500 | 2024-04-25 2:52PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 50.00% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 3.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 150 | 1,423 | 188.67% |
| RIG240719P00003500 | 2024-04-30 10:55AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 553 | 50.00% |
| RIG240719P00004000 | 2024-05-20 12:32PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 3,900 | 25.00% |
| RIG240719P00004500 | 2024-05-20 12:06PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,260 | 25.00% |
| RIG240719P00005000 | 2024-05-20 11:05AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 5,788 | 12.50% |
| RIG240719P00005500 | 2024-05-20 3:22PM EDT | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 7,701 | 12.50% |
| RIG240719P00007000 | 2024-05-20 2:51PM EDT | 7.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,489 | 6,250 | 0.00% |
| RIG240719P00008000 | 2024-05-17 1:55PM EDT | 8.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| RIG240719P00009000 | 2024-05-16 3:23PM EDT | 9.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RIG240719P00010000 | 2024-05-20 12:59PM EDT | 10.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| RIG240719P00012000 | 2024-03-11 1:25PM EDT | 12.00 | 6.66 | 5.55 | 6.70 | 0.00 | - | 10 | 0 | 149.61% |
| RIG240719P00015000 | 2023-04-20 9:30AM EDT | 15.00 | 8.75 | 8.95 | 9.20 | 0.00 | - | 10 | 0 | 171.09% |
