Deutsche Märkte öffnen in 8 Stunden 41 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.545,60 -183,03 (-0,28%) CMC Crypto 200
1.442,09 -4,58 (-0,32%) 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:5.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240614C00005000 | 2024-06-10 12:00PM EDT | 2024-06-14 | 0.66 | 0.60 | 0.87 | +0.23 | +53.49% | 351 | 474 | 128.13% |
| RIG240621C00005000 | 2024-06-10 3:44PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.78 | +0.22 | +48.89% | 33 | 13,013 | 64.84% |
| RIG240628C00005000 | 2024-06-10 11:49AM EDT | 2024-06-28 | 0.82 | 0.56 | 1.37 | +0.31 | +60.78% | 13 | 154 | 122.66% |
| RIG240705C00005000 | 2024-06-10 10:14AM EDT | 2024-07-05 | 0.75 | 0.64 | 0.74 | +0.23 | +44.23% | 7 | 1 | 57.42% |
| RIG240712C00005000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 0.79 | 0.35 | 1.06 | +0.18 | +29.51% | 1 | 111 | 109.38% |
| RIG240719C00005000 | 2024-06-10 10:28AM EDT | 2024-07-19 | 0.78 | 0.64 | 1.47 | +0.15 | +23.81% | 118 | 0 | 98.44% |
| RIG240726C00005000 | 2024-06-07 3:29PM EDT | 2024-07-26 | 0.63 | 0.43 | 1.47 | 0.00 | - | 5 | 5 | 75.78% |
| RIG240816C00005000 | 2024-06-10 3:15PM EDT | 2024-08-16 | 0.90 | 0.88 | 1.07 | +0.13 | +16.88% | 30 | 1,089 | 66.02% |
| RIG241115C00005000 | 2024-06-10 2:11PM EDT | 2024-11-15 | 1.19 | 1.12 | 1.32 | +0.24 | +25.26% | 30 | 861 | 62.11% |
| RIG250117C00005000 | 2024-06-10 1:01PM EDT | 2025-01-17 | 1.31 | 1.17 | 1.31 | +0.17 | +14.91% | 116 | 36,915 | 53.81% |
| RIG251219C00005000 | 2024-06-06 11:17AM EDT | 2025-12-19 | 1.75 | 1.78 | 2.00 | 0.00 | - | 1 | 45,730 | 60.45% |
| RIG260116C00005000 | 2024-06-07 12:24PM EDT | 2026-01-16 | 1.97 | 1.93 | 2.03 | +0.19 | +10.67% | 50 | 16,363 | 62.70% |
| RIG261218C00005000 | 2024-06-10 2:52PM EDT | 2026-12-18 | 2.47 | 2.12 | 2.60 | +0.20 | +8.81% | 7 | 1,614 | 62.55% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240614P00005000 | 2024-06-10 9:35AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 1,809 | 56.25% |
| RIG240621P00005000 | 2024-06-10 12:18PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 168 | 9,097 | 55.47% |
| RIG240628P00005000 | 2024-06-10 12:06PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 202 | 1,282 | 50.00% |
| RIG240705P00005000 | 2024-06-07 11:18AM EDT | 2024-07-05 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 52.34% |
| RIG240712P00005000 | 2024-06-10 11:06AM EDT | 2024-07-12 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 3 | 53 | 50.78% |
| RIG240719P00005000 | 2024-06-10 2:38PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 16 | 0 | 48.05% |
| RIG240726P00005000 | 2024-06-07 3:14PM EDT | 2024-07-26 | 0.12 | 0.05 | 0.16 | +0.02 | +20.00% | 1 | 1 | 52.73% |
| RIG240816P00005000 | 2024-06-10 2:55PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.22 | -0.09 | -32.14% | 16 | 3,360 | 51.76% |
| RIG241115P00005000 | 2024-06-10 3:52PM EDT | 2024-11-15 | 0.38 | 0.26 | 0.40 | -0.09 | -19.15% | 1 | 1,883 | 48.24% |
| RIG250117P00005000 | 2024-06-07 10:47AM EDT | 2025-01-17 | 0.53 | 0.47 | 0.50 | 0.00 | - | 31 | 42,677 | 47.36% |
| RIG251219P00005000 | 2024-06-03 10:20AM EDT | 2025-12-19 | 0.84 | 0.76 | 0.96 | 0.00 | - | 1 | 1,323 | 48.58% |
| RIG260116P00005000 | 2024-06-06 3:59PM EDT | 2026-01-16 | 0.98 | 0.92 | 0.98 | 0.00 | - | 50 | 5,790 | 48.24% |
| RIG261218P00005000 | 2024-06-06 10:38AM EDT | 2026-12-18 | 1.30 | 1.04 | 1.34 | 0.00 | - | 20 | 1,097 | 50.00% |
