Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.569,84 -108,03 (-0,58%) Euro Stoxx 50
4.996,87 -33,48 (-0,67%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,90 -10,60 (-0,45%) EUR/USD
1,0845 -0,0015 (-0,14%) Bitcoin EUR
62.626,30 -579,57 (-0,92%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:7.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240531C00007000 | 2024-05-28 11:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RIG240607C00007000 | 2024-05-28 12:35PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| RIG240614C00007000 | 2024-05-28 10:33AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RIG240621C00007000 | 2024-05-28 3:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| RIG240628C00007000 | 2024-05-28 1:01PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RIG240705C00007000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RIG240719C00007000 | 2024-05-28 3:50PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,653 | 0 | 12.50% |
| RIG240816C00007000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| RIG241115C00007000 | 2024-05-28 3:51PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RIG250117C00007000 | 2024-05-28 3:42PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| RIG251219C00007000 | 2024-05-28 3:52PM EDT | 2025-12-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 3.13% |
| RIG260116C00007000 | 2024-05-28 3:50PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 3.13% |
| RIG261218C00007000 | 2024-05-28 12:28PM EDT | 2026-12-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240531P00007000 | 2024-05-24 2:07PM EDT | 2024-05-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIG240607P00007000 | 2024-05-28 11:28AM EDT | 2024-06-07 | 0.99 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| RIG240614P00007000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIG240621P00007000 | 2024-05-28 3:08PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIG240719P00007000 | 2024-05-28 12:07PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIG240816P00007000 | 2024-05-22 2:25PM EDT | 2024-08-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RIG241115P00007000 | 2024-05-21 3:58PM EDT | 2024-11-15 | 1.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIG250117P00007000 | 2024-05-28 9:45AM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RIG251219P00007000 | 2024-05-28 12:05PM EDT | 2025-12-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RIG260116P00007000 | 2024-05-28 12:30PM EDT | 2026-01-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIG261218P00007000 | 2024-05-22 2:43PM EDT | 2026-12-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
