Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,20 -0,70 (-0,03%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.711,32 -3.225,75 (-5,38%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00003000 | 2024-04-11 2:43PM EDT | 2024-05-17 | 3.23 | 1.20 | 3.25 | 0.00 | - | 1 | 85 | 112.50% |
| RIG240621C00003000 | 2024-03-19 2:32PM EDT | 2024-06-21 | 3.04 | 2.04 | 2.80 | 0.00 | - | 1 | 63 | 151.56% |
| RIG240719C00003000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 2.65 | 1.71 | 2.90 | 0.00 | - | 20 | 272 | 93.36% |
| RIG240816C00003000 | 2024-04-30 12:12PM EDT | 2024-08-16 | 2.25 | 1.78 | 4.10 | -0.30 | -11.76% | 5 | 2 | 190.23% |
| RIG250117C00003000 | 2024-04-09 3:02PM EDT | 2025-01-17 | 3.60 | 2.31 | 2.89 | 0.00 | - | 5 | 6,523 | 88.28% |
| RIG251219C00003000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 4.15 | 2.69 | 3.80 | +0.10 | +2.47% | 9 | 1,025 | 101.17% |
| RIG260116C00003000 | 2024-04-30 11:56AM EDT | 2026-01-16 | 2.85 | 2.55 | 3.00 | -0.95 | -25.00% | 1 | 5,745 | 68.65% |
| RIG261218C00003000 | 2024-04-17 3:30PM EDT | 2026-12-18 | 3.66 | 0.50 | 5.50 | 0.00 | - | 5 | 71 | 66.99% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00003000 | 2024-03-05 3:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 650 | 804 | 159.38% |
| RIG240621P00003000 | 2024-04-29 11:12AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 207 | 86.72% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 2024-07-19 | 0.02 | 0.00 | 1.14 | 0.00 | - | 150 | 1,423 | 193.75% |
| RIG240816P00003000 | 2024-03-25 10:38AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.15 | 0.00 | - | 102 | 217 | 77.73% |
| RIG241115P00003000 | 2024-03-14 12:59PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.39 | 0.00 | - | 200 | 0 | 77.34% |
| RIG250117P00003000 | 2024-04-10 10:14AM EDT | 2025-01-17 | 0.12 | 0.11 | 0.14 | 0.00 | - | 100 | 12,025 | 58.01% |
| RIG251219P00003000 | 2024-04-30 2:00PM EDT | 2025-12-19 | 1.20 | 0.31 | 0.35 | +0.94 | +361.54% | 11 | 23,949 | 54.88% |
| RIG260116P00003000 | 2024-04-30 10:00AM EDT | 2026-01-16 | 0.33 | 0.31 | 0.34 | +0.03 | +10.00% | 10 | 17,435 | 53.32% |
| RIG261218P00003000 | 2024-04-30 2:06PM EDT | 2026-12-18 | 2.12 | 0.47 | 0.50 | +1.68 | +381.82% | 2 | 1,451 | 51.76% |
