Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.669,04 +508,98 (+0,79%) CMC Crypto 200
1.525,13 +36,58 (+2,46%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG241115C00002000 | 2024-05-01 3:37PM EDT | 2.00 | 3.40 | 4.10 | 4.85 | 0.00 | - | - | 5 | 164.06% |
| RIG241115C00003000 | 2024-05-13 11:41AM EDT | 3.00 | 3.44 | 2.82 | 3.60 | 0.00 | - | 2 | 3 | 66.02% |
| RIG241115C00004000 | 2024-05-14 3:14PM EDT | 4.00 | 2.23 | 1.58 | 2.51 | 0.00 | - | 5 | 26 | 80.66% |
| RIG241115C00005000 | 2024-05-21 3:28PM EDT | 5.00 | 1.64 | 1.42 | 1.67 | -0.10 | -5.75% | 10 | 643 | 54.49% |
| RIG241115C00006000 | 2024-05-21 3:31PM EDT | 6.00 | 1.00 | 0.94 | 0.99 | -0.03 | -2.91% | 21 | 22,413 | 52.25% |
| RIG241115C00007000 | 2024-05-21 1:55PM EDT | 7.00 | 0.57 | 0.54 | 0.58 | -0.01 | -1.72% | 269 | 3,020 | 50.39% |
| RIG241115C00008000 | 2024-05-21 1:35PM EDT | 8.00 | 0.34 | 0.30 | 0.32 | -0.01 | -2.86% | 428 | 3,806 | 49.90% |
| RIG241115C00009000 | 2024-05-21 3:56PM EDT | 9.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 559 | 2,600 | 50.20% |
| RIG241115C00010000 | 2024-05-21 3:47PM EDT | 10.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 1 | 1,497 | 50.78% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG241115P00003000 | 2024-05-21 1:35PM EDT | 3.00 | 0.03 | 0.01 | 0.30 | -0.01 | -25.00% | 60 | 192 | 88.28% |
| RIG241115P00004000 | 2024-05-20 10:59AM EDT | 4.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 50 | 186 | 53.13% |
| RIG241115P00005000 | 2024-05-20 1:31PM EDT | 5.00 | 0.28 | 0.27 | 0.37 | +0.02 | +7.69% | 2 | 1,442 | 53.32% |
| RIG241115P00006000 | 2024-05-21 3:58PM EDT | 6.00 | 0.65 | 0.62 | 0.67 | +0.02 | +3.17% | 30 | 797 | 44.14% |
| RIG241115P00007000 | 2024-05-21 3:58PM EDT | 7.00 | 1.23 | 1.20 | 1.39 | +0.05 | +4.24% | 30 | 4,972 | 49.81% |
| RIG241115P00008000 | 2024-05-21 11:16AM EDT | 8.00 | 1.94 | 1.94 | 2.16 | -0.18 | -8.49% | 1 | 16 | 49.90% |
| RIG241115P00010000 | 2024-05-03 2:54PM EDT | 10.00 | 4.45 | 3.80 | 3.90 | 0.00 | - | 18 | 0 | 44.14% |
