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
2.298,30 -4,60 (-0,20%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.101,30 -3.775,56 (-6,31%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00004000 | 2024-04-30 2:52PM EDT | 2024-05-17 | 1.31 | 0.41 | 1.88 | -0.61 | -31.77% | 150 | 305 | 301.56% |
| RIG240524C00004000 | 2024-04-24 11:29AM EDT | 2024-05-24 | 1.91 | 1.04 | 1.88 | 0.00 | - | - | 4 | 146.88% |
| RIG240621C00004000 | 2024-04-30 11:21AM EDT | 2024-06-21 | 1.35 | 0.88 | 2.38 | -0.35 | -20.59% | 2 | 283 | 130.27% |
| RIG240719C00004000 | 2024-04-26 1:37PM EDT | 2024-07-19 | 2.03 | 1.24 | 1.53 | 0.00 | - | 3 | 566 | 68.36% |
| RIG240816C00004000 | 2024-04-24 11:44AM EDT | 2024-08-16 | 1.95 | 1.19 | 1.85 | 0.00 | - | 3 | 114 | 76.95% |
| RIG241115C00004000 | 2024-04-30 1:58PM EDT | 2024-11-15 | 1.69 | 1.55 | 3.35 | -1.11 | -39.64% | 284 | 17 | 136.91% |
| RIG250117C00004000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 1.68 | 1.66 | 1.90 | -0.66 | -28.21% | 73 | 1,927 | 69.43% |
| RIG251219C00004000 | 2024-04-05 12:08PM EDT | 2025-12-19 | 3.45 | 1.90 | 2.79 | 0.00 | - | 1 | 196 | 73.73% |
| RIG260116C00004000 | 2024-04-30 1:17PM EDT | 2026-01-16 | 2.24 | 2.21 | 2.46 | -0.54 | -19.42% | 54 | 10,232 | 71.58% |
| RIG261218C00004000 | 2024-04-30 1:11PM EDT | 2026-12-18 | 2.62 | 2.51 | 5.00 | -0.43 | -14.10% | 110 | 96 | 121.97% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00004000 | 2024-04-30 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 202 | 656 | 68.75% |
| RIG240621P00004000 | 2024-04-30 3:14PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 21 | 3,288 | 55.08% |
| RIG240719P00004000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 108 | 3,922 | 52.73% |
| RIG240816P00004000 | 2024-04-30 3:38PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.15 | +0.06 | +75.00% | 115 | 414 | 53.52% |
| RIG241115P00004000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 0.24 | 0.24 | 0.25 | +0.04 | +20.00% | 17 | 71 | 51.37% |
| RIG250117P00004000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 0.30 | 0.30 | 0.33 | +0.05 | +20.00% | 356 | 8,822 | 50.59% |
| RIG251219P00004000 | 2024-04-11 11:36AM EDT | 2025-12-19 | 0.52 | 0.62 | 0.64 | 0.00 | - | 5 | 2,487 | 49.90% |
| RIG260116P00004000 | 2024-04-30 12:10PM EDT | 2026-01-16 | 0.67 | 0.64 | 0.73 | +0.11 | +19.64% | 572 | 1,327 | 50.98% |
| RIG261218P00004000 | 2024-04-30 1:01PM EDT | 2026-12-18 | 0.88 | 0.84 | 0.94 | +0.10 | +12.82% | 16 | 1,287 | 50.98% |
