Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.157,30 +323,87 (+0,51%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG260116C00003000 | 2024-05-20 3:12PM EDT | 3.00 | 3.65 | 2.79 | 5.85 | 0.00 | - | 60 | 5,709 | 117.38% |
| RIG260116C00004000 | 2024-05-21 12:35PM EDT | 4.00 | 3.00 | 2.27 | 3.10 | +0.05 | +1.69% | 2 | 10,342 | 52.93% |
| RIG260116C00005000 | 2024-05-21 10:32AM EDT | 5.00 | 2.52 | 2.21 | 2.53 | -0.04 | -1.56% | 4 | 16,374 | 62.11% |
| RIG260116C00007000 | 2024-05-21 3:35PM EDT | 7.00 | 1.61 | 1.55 | 1.63 | -0.03 | -1.83% | 61 | 51,325 | 60.16% |
| RIG260116C00010000 | 2024-05-20 3:54PM EDT | 10.00 | 0.86 | 0.78 | 0.86 | 0.00 | - | 3,229 | 12,845 | 56.06% |
| RIG260116C00012000 | 2024-05-21 12:23PM EDT | 12.00 | 0.58 | 0.49 | 0.61 | -0.04 | -6.45% | 1 | 1,799 | 55.18% |
| RIG260116C00015000 | 2024-05-20 3:57PM EDT | 15.00 | 0.39 | 0.32 | 0.39 | 0.00 | - | 3,088 | 5,941 | 56.35% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG260116P00003000 | 2024-05-03 3:26PM EDT | 3.00 | 0.30 | 0.23 | 0.28 | 0.00 | - | 200 | 17,445 | 56.45% |
| RIG260116P00004000 | 2024-05-09 12:55PM EDT | 4.00 | 0.56 | 0.46 | 0.61 | 0.00 | - | 10 | 1,663 | 53.52% |
| RIG260116P00005000 | 2024-05-10 9:30AM EDT | 5.00 | 0.95 | 0.81 | 0.92 | 0.00 | - | 3 | 5,681 | 50.78% |
| RIG260116P00007000 | 2024-05-21 9:36AM EDT | 7.00 | 1.87 | 1.54 | 1.93 | +0.06 | +3.31% | 13 | 431 | 44.19% |
| RIG260116P00010000 | 2024-05-21 1:42PM EDT | 10.00 | 4.05 | 3.10 | 4.50 | 0.00 | - | 30 | 774 | 50.68% |
| RIG260116P00012000 | 2024-01-16 12:17PM EDT | 12.00 | 6.51 | 6.90 | 7.05 | 0.00 | - | - | 0 | 75.20% |
| RIG260116P00015000 | 2024-01-16 12:06PM EDT | 15.00 | 9.45 | 9.95 | 12.40 | 0.00 | - | 10 | 0 | 123.44% |
