Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.640,53 -83,30 (-0,13%) CMC Crypto 200
1.443,70 -2,97 (-0,21%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240614C00010000 | 2024-05-20 2:54PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 1 | 378.13% |
| RIG240621C00010000 | 2024-06-10 10:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,313 | 131.25% |
| RIG240719C00010000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 10 | 4,964 | 105.47% |
| RIG240816C00010000 | 2024-06-10 10:33AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 713 | 70.31% |
| RIG241115C00010000 | 2024-06-10 9:38AM EDT | 2024-11-15 | 0.02 | 0.05 | 0.08 | -0.03 | -60.00% | 2 | 1,497 | 54.69% |
| RIG250117C00010000 | 2024-06-10 3:19PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 16 | 49,150 | 53.52% |
| RIG251219C00010000 | 2024-06-10 11:39AM EDT | 2025-12-19 | 0.62 | 0.47 | 0.63 | +0.15 | +31.91% | 16 | 2,775 | 54.98% |
| RIG260116C00010000 | 2024-06-10 2:03PM EDT | 2026-01-16 | 0.65 | 0.60 | 0.66 | +0.09 | +16.07% | 15 | 17,037 | 56.79% |
| RIG261218C00010000 | 2024-06-06 12:18PM EDT | 2026-12-18 | 1.06 | 1.06 | 1.18 | 0.00 | - | 25 | 2,107 | 59.57% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00010000 | 2024-03-27 1:52PM EDT | 2024-06-21 | 3.79 | 3.05 | 5.20 | 0.00 | - | 500 | 0 | 451.95% |
| RIG240719P00010000 | 2024-05-20 12:59PM EDT | 2024-07-19 | 3.72 | 3.40 | 5.45 | 0.00 | - | 15 | 25 | 109.38% |
| RIG241115P00010000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 4.45 | 2.95 | 4.60 | 0.00 | - | 18 | 0 | 76.76% |
| RIG250117P00010000 | 2024-05-01 1:51PM EDT | 2025-01-17 | 4.85 | 2.80 | 4.20 | 0.00 | - | 1 | 2,567 | 0.00% |
| RIG251219P00010000 | 2024-03-12 2:56PM EDT | 2025-12-19 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 1,303 | 62.50% |
| RIG260116P00010000 | 2024-06-10 12:17PM EDT | 2026-01-16 | 4.40 | 2.46 | 4.55 | -0.27 | -5.78% | 10 | 1,203 | 37.31% |
| RIG261218P00010000 | 2024-04-09 10:28AM EDT | 2026-12-18 | 4.13 | 4.50 | 7.00 | 0.00 | - | 6 | 27 | 67.19% |
