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
2.294,30 -8,60 (-0,37%) EUR/USD
1,0671 -0,0001 (-0,01%) Bitcoin EUR
53.355,10 -5.239,84 (-8,94%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:7.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00007000 | 2024-04-30 1:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RIG240510C00007000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| RIG240517C00007000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 50.00% |
| RIG240524C00007000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RIG240531C00007000 | 2024-04-30 3:27PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 25.00% |
| RIG240607C00007000 | 2024-04-30 11:21AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| RIG240621C00007000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| RIG240719C00007000 | 2024-04-30 3:46PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| RIG240816C00007000 | 2024-04-30 3:14PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21,415 | 0 | 12.50% |
| RIG241115C00007000 | 2024-04-30 3:39PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 12.50% |
| RIG250117C00007000 | 2024-04-30 3:44PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15,038 | 0 | 12.50% |
| RIG251219C00007000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| RIG260116C00007000 | 2024-04-30 3:21PM EDT | 2026-01-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 6.25% |
| RIG261218C00007000 | 2024-04-30 3:16PM EDT | 2026-12-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00007000 | 2024-04-26 1:04PM EDT | 2024-05-03 | 1.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RIG240517P00007000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RIG240621P00007000 | 2024-04-30 9:47AM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIG240719P00007000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIG240816P00007000 | 2024-04-30 1:48PM EDT | 2024-08-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIG241115P00007000 | 2024-04-22 1:14PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| RIG250117P00007000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RIG251219P00007000 | 2024-04-17 10:33AM EDT | 2025-12-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RIG260116P00007000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RIG261218P00007000 | 2024-04-30 11:01AM EDT | 2026-12-18 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
