Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.510,51 -173,14 (-0,27%) CMC Crypto 200
1.441,46 -5,21 (-0,36%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240614C00005500 | 2024-06-10 3:32PM EDT | 2024-06-14 | 0.24 | 0.19 | 0.27 | +0.13 | +118.18% | 582 | 431 | 57.81% |
| RIG240621C00005500 | 2024-06-10 2:02PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | +0.14 | +87.50% | 268 | 0 | 55.47% |
| RIG240628C00005500 | 2024-06-10 11:34AM EDT | 2024-06-28 | 0.36 | 0.30 | 0.43 | +0.16 | +80.00% | 42 | 561 | 57.03% |
| RIG240705C00005500 | 2024-06-10 1:32PM EDT | 2024-07-05 | 0.38 | 0.33 | 0.51 | +0.11 | +40.74% | 69 | 221 | 58.20% |
| RIG240712C00005500 | 2024-06-07 2:35PM EDT | 2024-07-12 | 0.26 | 0.37 | 0.42 | 0.00 | - | 4 | 9 | 51.76% |
| RIG240719C00005500 | 2024-06-10 3:11PM EDT | 2024-07-19 | 0.45 | 0.41 | 0.44 | +0.15 | +50.00% | 498 | 3,698 | 49.81% |
| RIG250117C00005500 | 2024-06-07 3:06PM EDT | 2025-01-17 | 0.95 | 0.97 | 1.04 | +0.08 | +9.20% | 40 | 25,061 | 54.30% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240614P00005500 | 2024-06-10 3:26PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 316 | 794 | 53.13% |
| RIG240621P00005500 | 2024-06-10 1:26PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.13 | -0.14 | -53.85% | 80 | 542 | 47.66% |
| RIG240628P00005500 | 2024-06-07 3:46PM EDT | 2024-06-28 | 0.29 | 0.15 | 0.18 | 0.00 | - | 40 | 800 | 48.05% |
| RIG240705P00005500 | 2024-06-10 1:08PM EDT | 2024-07-05 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 21 | 0 | 48.05% |
| RIG240712P00005500 | 2024-06-10 12:48PM EDT | 2024-07-12 | 0.20 | 0.21 | 0.25 | -0.01 | -4.76% | 5 | 22 | 47.27% |
| RIG240719P00005500 | 2024-06-10 3:01PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.27 | -0.12 | -33.33% | 118 | 8,204 | 45.70% |
| RIG240726P00005500 | 2024-06-10 2:52PM EDT | 2024-07-26 | 0.27 | 0.25 | 0.32 | -0.01 | -3.57% | 40 | 1 | 48.44% |
| RIG250117P00005500 | 2024-06-07 2:44PM EDT | 2025-01-17 | 0.79 | 0.50 | 0.72 | 0.00 | - | 20 | 11,375 | 45.70% |
