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
2.297,10 -5,80 (-0,25%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.320,62 -3.178,52 (-5,34%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00005000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 0.00% |
| RIG240510C00005000 | 2024-04-30 1:56PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| RIG240517C00005000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| RIG240524C00005000 | 2024-04-30 1:56PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIG240531C00005000 | 2024-04-25 2:04PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RIG240621C00005000 | 2024-04-30 3:40PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 0.00% |
| RIG240719C00005000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RIG240816C00005000 | 2024-04-30 3:26PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| RIG241115C00005000 | 2024-04-30 12:55PM EDT | 2024-11-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIG250117C00005000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| RIG251219C00005000 | 2024-04-30 3:47PM EDT | 2025-12-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| RIG260116C00005000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| RIG261218C00005000 | 2024-04-30 3:37PM EDT | 2026-12-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00005000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,328 | 0 | 12.50% |
| RIG240510P00005000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| RIG240517P00005000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 6.25% |
| RIG240524P00005000 | 2024-04-30 3:50PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RIG240531P00005000 | 2024-04-30 2:58PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| RIG240621P00005000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11,431 | 0 | 3.13% |
| RIG240719P00005000 | 2024-04-30 2:05PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| RIG240816P00005000 | 2024-04-30 3:10PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| RIG241115P00005000 | 2024-04-30 3:38PM EDT | 2024-11-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| RIG250117P00005000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2,136 | 0 | 1.56% |
| RIG251219P00005000 | 2024-04-29 2:35PM EDT | 2025-12-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RIG260116P00005000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RIG261218P00005000 | 2024-04-30 2:38PM EDT | 2026-12-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
