Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.515,05 +3.942,50 (+6,97%) CMC Crypto 200
1.391,97 +124,03 (+9,79%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00001000 | 2024-05-15 10:28AM EDT | 1.00 | 4.84 | 4.95 | 5.05 | -0.31 | -6.02% | 1 | 2 | 900.00% |
| RIG240517C00002000 | 2024-04-15 1:07PM EDT | 2.00 | 4.10 | 3.95 | 4.05 | 0.00 | - | 1 | 5 | 575.00% |
| RIG240517C00003000 | 2024-04-11 2:43PM EDT | 3.00 | 3.23 | 1.77 | 3.75 | 0.00 | - | 1 | 85 | 1,235.94% |
| RIG240517C00004000 | 2024-05-15 11:59AM EDT | 4.00 | 2.01 | 1.86 | 2.07 | +0.18 | +9.84% | 11 | 297 | 287.50% |
| RIG240517C00004500 | 2024-05-09 3:04PM EDT | 4.50 | 1.40 | 1.39 | 1.59 | 0.00 | - | 2 | 12 | 245.31% |
| RIG240517C00005000 | 2024-05-15 3:19PM EDT | 5.00 | 1.03 | 0.94 | 1.02 | +0.04 | +4.04% | 158 | 1,746 | 0.00% |
| RIG240517C00005500 | 2024-05-15 3:22PM EDT | 5.50 | 0.53 | 0.50 | 0.53 | +0.02 | +3.92% | 33 | 9,722 | 0.00% |
| RIG240517C00006000 | 2024-05-15 3:52PM EDT | 6.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 2,604 | 27,795 | 31.25% |
| RIG240517C00006500 | 2024-05-15 3:28PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 209 | 2,487 | 56.25% |
| RIG240517C00007000 | 2024-05-15 2:42PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 38,107 | 81.25% |
| RIG240517C00007500 | 2024-05-09 2:31PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,219 | 112.50% |
| RIG240517C00008000 | 2024-05-15 12:22PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 27,199 | 143.75% |
| RIG240517C00009000 | 2024-05-09 10:18AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,602 | 193.75% |
| RIG240517C00010000 | 2024-05-14 11:29AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,459 | 237.50% |
| RIG240517C00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 6,047 | 275.00% |
| RIG240517C00012000 | 2024-04-04 2:01PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 936 | 300.00% |
| RIG240517C00013000 | 2024-01-29 1:40PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 534 | 748.44% |
| RIG240517C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 348 | 546.88% |
| RIG240517C00016000 | 2023-10-19 10:39AM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 864.06% |
| RIG240517C00017000 | 2024-02-09 2:45PM EDT | 17.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 67 | 854.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00003000 | 2024-03-05 3:30PM EDT | 3.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 650 | 804 | 462.50% |
| RIG240517P00004000 | 2024-05-03 12:41PM EDT | 4.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 749 | 212.50% |
| RIG240517P00004500 | 2024-05-13 10:02AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,715 | 156.25% |
| RIG240517P00005000 | 2024-05-14 3:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 4,197 | 106.25% |
| RIG240517P00005500 | 2024-05-15 12:37PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 6,634 | 59.38% |
| RIG240517P00006000 | 2024-05-15 3:34PM EDT | 6.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 9,096 | 35,113 | 50.00% |
| RIG240517P00006500 | 2024-05-15 10:05AM EDT | 6.50 | 0.58 | 0.47 | 0.62 | +0.02 | +3.57% | 5 | 61 | 110.94% |
| RIG240517P00007000 | 2024-05-14 3:16PM EDT | 7.00 | 1.06 | 0.98 | 1.06 | 0.00 | - | 2 | 2,791 | 148.44% |
| RIG240517P00007500 | 2024-05-10 10:36AM EDT | 7.50 | 1.60 | 1.47 | 1.69 | 0.00 | - | - | 0 | 237.50% |
| RIG240517P00008000 | 2024-05-07 9:55AM EDT | 8.00 | 2.32 | 1.82 | 2.19 | 0.00 | - | 1 | 14 | 215.63% |
| RIG240517P00009000 | 2024-05-15 10:52AM EDT | 9.00 | 3.00 | 2.98 | 3.05 | -0.65 | -17.81% | 4,250 | 4,250 | 290.63% |
| RIG240517P00010000 | 2024-04-04 12:26PM EDT | 10.00 | 3.28 | 3.45 | 5.50 | 0.00 | - | 1 | 1 | 665.63% |
| RIG240517P00012000 | 2023-12-26 3:21PM EDT | 12.00 | 5.27 | 6.25 | 6.90 | 0.00 | - | 1 | 0 | 836.72% |
| RIG240517P00013000 | 2023-09-14 1:53PM EDT | 13.00 | 4.45 | 5.05 | 5.40 | 0.00 | - | - | 2 | 0.00% |
| RIG240517P00017000 | 2023-11-17 3:00PM EDT | 17.00 | 10.57 | 10.70 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
