Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
38.709,24 -237,69 (-0,61%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.583,10 -1.108,61 (-1,69%) CMC Crypto 200
1.527,65 +39,10 (+2,63%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240816C00003000 | 2024-05-17 12:40PM EDT | 3.00 | 3.05 | 2.51 | 3.30 | 0.00 | - | 23 | 26 | 122.66% |
| RIG240816C00004000 | 2024-05-20 11:36AM EDT | 4.00 | 2.38 | 1.66 | 2.43 | 0.00 | - | 11 | 142 | 103.71% |
| RIG240816C00005000 | 2024-05-21 3:41PM EDT | 5.00 | 1.40 | 1.15 | 1.60 | -0.10 | -6.67% | 101 | 757 | 58.59% |
| RIG240816C00006000 | 2024-05-21 1:27PM EDT | 6.00 | 0.68 | 0.62 | 0.67 | -0.03 | -4.23% | 63 | 23,386 | 49.61% |
| RIG240816C00007000 | 2024-05-21 3:47PM EDT | 7.00 | 0.29 | 0.25 | 0.27 | -0.01 | -3.33% | 193 | 29,666 | 46.88% |
| RIG240816C00008000 | 2024-05-21 12:55PM EDT | 8.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 94 | 7,846 | 49.41% |
| RIG240816C00009000 | 2024-05-20 9:59AM EDT | 9.00 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 5 | 2,142 | 50.78% |
| RIG240816C00010000 | 2024-05-20 10:11AM EDT | 10.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 50 | 720 | 57.03% |
| RIG240816C00011000 | 2024-05-20 9:45AM EDT | 11.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 100 | 80 | 113.09% |
| RIG240816C00012000 | 2024-05-03 10:17AM EDT | 12.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 80 | 114 | 71.09% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240816P00002000 | 2024-02-26 4:17PM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 153 | 251.56% |
| RIG240816P00003000 | 2024-03-25 10:38AM EDT | 3.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 102 | 217 | 103.91% |
| RIG240816P00004000 | 2024-05-21 2:00PM EDT | 4.00 | 0.03 | 0.01 | 0.14 | +0.01 | +50.00% | 43 | 332 | 67.97% |
| RIG240816P00005000 | 2024-05-21 2:28PM EDT | 5.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 45 | 2,815 | 50.39% |
| RIG240816P00006000 | 2024-05-21 12:31PM EDT | 6.00 | 0.40 | 0.40 | 0.42 | +0.01 | +2.56% | 87 | 2,407 | 41.99% |
| RIG240816P00007000 | 2024-05-20 10:32AM EDT | 7.00 | 0.92 | 1.00 | 1.21 | 0.00 | - | 24 | 1,299 | 55.86% |
| RIG240816P00008000 | 2024-05-01 10:22AM EDT | 8.00 | 2.46 | 1.85 | 2.49 | 0.00 | - | 14 | 115 | 72.66% |
