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
2.303,10 +0,20 (+0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.807,73 -3.153,51 (-5,26%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:8.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00008000 | 2024-04-29 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 181.25% |
| RIG240510C00008000 | 2024-04-29 10:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 297.66% |
| RIG240517C00008000 | 2024-04-30 10:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 27,957 | 84.38% |
| RIG240524C00008000 | 2024-04-29 1:18PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 40 | 109 | 84.38% |
| RIG240531C00008000 | 2024-04-30 9:49AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 110 | 78.91% |
| RIG240621C00008000 | 2024-04-30 3:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 1,010 | 32,677 | 75.00% |
| RIG240719C00008000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 236 | 3,770 | 55.47% |
| RIG240816C00008000 | 2024-04-30 1:48PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 2,241 | 10,615 | 54.69% |
| RIG241115C00008000 | 2024-04-30 2:54PM EDT | 2024-11-15 | 0.22 | 0.18 | 0.21 | -0.06 | -21.43% | 11 | 1,388 | 54.88% |
| RIG250117C00008000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.29 | -0.20 | -42.55% | 1,155 | 3,524 | 53.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00008000 | 2024-04-29 2:53PM EDT | 2024-05-17 | 2.19 | 1.77 | 2.99 | 0.00 | - | 3 | 19 | 187.50% |
| RIG240621P00008000 | 2024-04-30 12:52PM EDT | 2024-06-21 | 2.88 | 2.62 | 2.89 | +0.45 | +18.52% | 1 | 113 | 89.45% |
| RIG240719P00008000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 2.44 | 2.49 | 3.95 | 0.00 | - | 8 | 18 | 117.19% |
| RIG240816P00008000 | 2024-04-02 3:09PM EDT | 2024-08-16 | 1.62 | 1.62 | 4.50 | 0.00 | - | 6 | 101 | 84.38% |
| RIG241115P00008000 | 2024-04-18 9:41AM EDT | 2024-11-15 | 2.50 | 2.20 | 2.88 | 0.00 | - | 5 | 15 | 44.92% |
