Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
18.681,28 -87,68 (-0,47%) Euro Stoxx 50
5.042,24 -32,10 (-0,63%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,50 -17,00 (-0,70%) EUR/USD
1,0875 +0,0014 (+0,13%) Bitcoin EUR
65.331,46 +3.795,41 (+6,17%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219C00001000 | 2024-05-09 12:59PM EDT | 1.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIG251219C00002000 | 2024-04-30 9:56AM EDT | 2.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIG251219C00003000 | 2024-05-20 9:34AM EDT | 3.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIG251219C00004000 | 2024-05-20 1:52PM EDT | 4.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIG251219C00005000 | 2024-05-20 12:17PM EDT | 5.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| RIG251219C00007000 | 2024-05-20 3:42PM EDT | 7.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RIG251219C00010000 | 2024-05-20 12:54PM EDT | 10.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 12.50% |
| RIG251219C00012000 | 2024-05-17 11:54AM EDT | 12.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIG251219C00015000 | 2024-05-20 3:54PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219P00001000 | 2024-04-25 3:42PM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| RIG251219P00002000 | 2024-03-07 1:34PM EDT | 2.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | - | 15 | 89.06% |
| RIG251219P00003000 | 2024-05-10 9:37AM EDT | 3.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RIG251219P00004000 | 2024-05-03 3:11PM EDT | 4.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RIG251219P00005000 | 2024-05-20 2:03PM EDT | 5.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RIG251219P00007000 | 2024-05-09 3:40PM EDT | 7.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIG251219P00010000 | 2024-03-12 2:56PM EDT | 10.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 1,303 | 55.37% |
| RIG251219P00012000 | 2023-09-29 9:37AM EDT | 12.00 | 4.55 | 5.40 | 6.20 | 0.00 | - | 4 | 48 | 51.37% |
| RIG251219P00015000 | 2023-11-16 11:51AM EDT | 15.00 | 8.82 | 8.45 | 9.35 | 0.00 | - | 1 | 0 | 66.89% |
