Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.112,42 +285,31 (+0,45%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG250117C00000500 | 2024-04-24 10:45AM EDT | 0.50 | 5.43 | 5.10 | 6.30 | 0.00 | - | 2 | 56 | 182.81% |
| RIG250117C00001000 | 2024-05-20 10:32AM EDT | 1.00 | 5.38 | 4.70 | 5.75 | 0.00 | - | 2 | 5,716 | 142.97% |
| RIG250117C00001500 | 2024-04-03 12:51PM EDT | 1.50 | 5.49 | 2.84 | 4.20 | 0.00 | - | 3 | 471 | 0.00% |
| RIG250117C00002000 | 2024-05-09 12:59PM EDT | 2.00 | 3.92 | 3.50 | 4.35 | 0.00 | - | 4 | 3,449 | 118.75% |
| RIG250117C00002500 | 2024-05-20 3:20PM EDT | 2.50 | 3.88 | 2.43 | 5.05 | 0.00 | - | 2 | 833 | 76.95% |
| RIG250117C00003000 | 2024-05-09 2:59PM EDT | 3.00 | 3.15 | 1.94 | 3.95 | 0.00 | - | 10 | 6,233 | 147.27% |
| RIG250117C00003500 | 2024-05-14 1:00PM EDT | 3.50 | 2.62 | 2.39 | 3.00 | 0.00 | - | 2 | 8,644 | 82.81% |
| RIG250117C00004000 | 2024-05-20 1:50PM EDT | 4.00 | 2.53 | 2.39 | 2.70 | 0.00 | - | 3 | 1,972 | 72.27% |
| RIG250117C00004500 | 2024-05-21 12:05PM EDT | 4.50 | 2.01 | 1.99 | 2.61 | -0.21 | -9.46% | 1 | 2,504 | 77.25% |
| RIG250117C00005000 | 2024-05-21 3:42PM EDT | 5.00 | 1.65 | 1.65 | 1.87 | -0.19 | -10.33% | 12 | 31,141 | 60.55% |
| RIG250117C00005500 | 2024-05-21 3:01PM EDT | 5.50 | 1.41 | 1.39 | 1.42 | -0.04 | -2.76% | 76 | 24,638 | 55.57% |
| RIG250117C00007000 | 2024-05-21 3:50PM EDT | 7.00 | 0.73 | 0.70 | 0.74 | -0.04 | -5.19% | 103 | 79,497 | 51.37% |
| RIG250117C00008000 | 2024-05-21 3:14PM EDT | 8.00 | 0.46 | 0.44 | 0.66 | -0.03 | -6.12% | 211 | 3,777 | 55.66% |
| RIG250117C00009000 | 2024-05-21 11:40AM EDT | 9.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 611 | 533 | 50.78% |
| RIG250117C00010000 | 2024-05-21 12:15PM EDT | 10.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 10 | 48,546 | 50.39% |
| RIG250117C00012000 | 2024-05-20 2:51PM EDT | 12.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 88 | 7,192 | 52.73% |
| RIG250117C00015000 | 2024-05-21 3:48PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 12,339 | 56.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG250117P00000500 | 2024-04-23 9:42AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 143.75% |
| RIG250117P00001000 | 2024-05-03 10:27AM EDT | 1.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 618 | 147.66% |
| RIG250117P00001500 | 2024-05-14 3:55PM EDT | 1.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 9 | 2,220 | 92.19% |
| RIG250117P00002000 | 2024-05-20 12:19PM EDT | 2.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 60 | 6,240 | 76.56% |
| RIG250117P00002500 | 2024-05-21 10:29AM EDT | 2.50 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 100 | 10,321 | 83.59% |
| RIG250117P00003000 | 2024-05-17 12:04PM EDT | 3.00 | 0.11 | 0.04 | 0.09 | +0.03 | +37.50% | 10 | 11,996 | 60.16% |
| RIG250117P00003500 | 2024-05-20 12:53PM EDT | 3.50 | 0.09 | 0.10 | 0.11 | 0.00 | - | 14 | 7,259 | 55.66% |
| RIG250117P00004000 | 2024-05-21 3:45PM EDT | 4.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 81 | 8,928 | 50.78% |
| RIG250117P00004500 | 2024-05-20 3:54PM EDT | 4.50 | 0.24 | 0.23 | 0.25 | 0.00 | - | 50 | 4,142 | 48.63% |
| RIG250117P00005000 | 2024-05-21 9:43AM EDT | 5.00 | 0.35 | 0.35 | 0.38 | 0.00 | - | 210 | 41,844 | 46.48% |
| RIG250117P00005500 | 2024-05-21 10:48AM EDT | 5.50 | 0.51 | 0.53 | 0.55 | -0.05 | -8.93% | 100 | 6,545 | 44.63% |
| RIG250117P00007000 | 2024-05-21 3:56PM EDT | 7.00 | 1.33 | 1.31 | 1.36 | +0.04 | +3.10% | 131 | 24,657 | 41.31% |
| RIG250117P00008000 | 2024-05-20 3:20PM EDT | 8.00 | 2.10 | 2.04 | 2.45 | 0.00 | - | 10 | 11 | 58.89% |
| RIG250117P00010000 | 2024-05-01 1:51PM EDT | 10.00 | 4.85 | 3.80 | 3.90 | 0.00 | - | 1 | 2,567 | 37.89% |
| RIG250117P00012000 | 2024-03-11 10:53AM EDT | 12.00 | 6.64 | 5.60 | 5.70 | 0.00 | - | 10 | 0 | 0.00% |
| RIG250117P00015000 | 2024-03-11 10:53AM EDT | 15.00 | 9.62 | 8.55 | 9.85 | 0.00 | - | 10 | 0 | 89.65% |
