Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.673,29 +5,23 (+0,01%)
Nabors Industries Ltd. (NBR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NBR241220C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 31.00 | 25.00 | 29.60 | 0.00 | - | 1 | 3 | 141.14% |
| NBR241220C00060000 | 2024-03-25 11:15AM EDT | 60.00 | 36.75 | 25.10 | 28.60 | 0.00 | - | 2 | 2 | 161.10% |
| NBR241220C00070000 | 2024-06-12 10:54AM EDT | 70.00 | 11.30 | 5.50 | 9.50 | 0.00 | - | 2 | 8 | 61.89% |
| NBR241220C00075000 | 2024-06-03 12:22PM EDT | 75.00 | 10.70 | 3.50 | 8.00 | 0.00 | - | 4 | 6 | 59.51% |
| NBR241220C00080000 | 2024-04-26 2:36PM EDT | 80.00 | 13.69 | 7.60 | 12.00 | 0.00 | - | 5 | 207 | 90.05% |
| NBR241220C00085000 | 2024-04-26 12:13PM EDT | 85.00 | 12.60 | 5.80 | 10.30 | 0.00 | - | 9 | 12 | 86.06% |
| NBR241220C00090000 | 2024-06-06 2:30PM EDT | 90.00 | 6.80 | 0.80 | 5.50 | 0.00 | - | 1 | 15 | 60.25% |
| NBR241220C00095000 | 2024-05-20 10:04AM EDT | 95.00 | 7.10 | 0.20 | 5.00 | 0.00 | - | 4 | 7 | 60.60% |
| NBR241220C00100000 | 2024-06-06 2:34PM EDT | 100.00 | 3.40 | 0.85 | 2.55 | 0.00 | - | 3 | 570 | 56.81% |
| NBR241220C00105000 | 2024-04-22 10:27AM EDT | 105.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NBR241220C00110000 | 2024-05-03 2:42PM EDT | 110.00 | 3.70 | 1.85 | 4.20 | 0.00 | - | 1 | 6 | 75.53% |
| NBR241220C00115000 | 2024-06-07 9:30AM EDT | 115.00 | 1.65 | 0.40 | 1.65 | 0.00 | - | 1 | 8 | 59.08% |
| NBR241220C00120000 | 2024-02-12 10:31AM EDT | 120.00 | 7.14 | 6.00 | 8.50 | 0.00 | - | 1 | 7 | 111.82% |
| NBR241220C00125000 | 2023-06-30 2:52PM EDT | 125.00 | 21.50 | 33.60 | 37.30 | 0.00 | - | 5 | 6 | 288.12% |
| NBR241220C00130000 | 2024-04-23 12:01PM EDT | 130.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| NBR241220C00135000 | 2024-03-19 3:37PM EDT | 135.00 | 6.00 | 0.35 | 4.90 | 0.00 | - | 21 | 901 | 86.98% |
| NBR241220C00140000 | 2023-12-05 3:44PM EDT | 140.00 | 6.95 | 3.80 | 6.00 | 0.00 | - | 65 | 67 | 107.84% |
| NBR241220C00145000 | 2024-02-13 10:54AM EDT | 145.00 | 3.30 | 3.30 | 5.90 | 0.00 | - | 1 | 17 | 108.17% |
| NBR241220C00150000 | 2024-05-21 10:09AM EDT | 150.00 | 1.47 | 0.15 | 0.95 | 0.00 | - | 1 | 196 | 67.43% |
| NBR241220C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NBR241220C00160000 | 2024-04-10 9:30AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| NBR241220C00165000 | 2023-09-21 10:18AM EDT | 165.00 | 23.80 | 16.50 | 19.30 | 0.00 | - | 1 | 0 | 199.52% |
| NBR241220C00170000 | 2024-04-10 9:30AM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| NBR241220C00175000 | 2024-04-16 9:30AM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NBR241220C00180000 | 2024-06-14 2:04PM EDT | 180.00 | 0.25 | 0.15 | 2.00 | -1.30 | -83.87% | 2 | 10 | 87.30% |
| NBR241220C00185000 | 2024-04-11 9:30AM EDT | 185.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 105.42% |
| NBR241220C00190000 | 2024-04-11 9:30AM EDT | 190.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 107.08% |
| NBR241220C00195000 | 2024-04-09 9:30AM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NBR241220C00200000 | 2024-03-22 9:30AM EDT | 200.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 92.09% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NBR241220P00035000 | 2024-06-10 9:30AM EDT | 35.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 81.23% |
| NBR241220P00040000 | 2024-06-10 9:30AM EDT | 40.00 | 1.80 | 0.20 | 4.90 | 0.00 | - | 1 | 6 | 67.99% |
| NBR241220P00045000 | 2024-06-14 3:23PM EDT | 45.00 | 3.20 | 2.55 | 4.20 | +0.65 | +25.49% | 1 | 1,413 | 61.82% |
| NBR241220P00050000 | 2024-06-04 3:00PM EDT | 50.00 | 3.90 | 2.65 | 6.90 | 0.00 | - | 1 | 67 | 58.67% |
| NBR241220P00055000 | 2024-03-15 11:00AM EDT | 55.00 | 4.00 | 2.70 | 7.30 | 0.00 | - | 1 | 154 | 60.62% |
| NBR241220P00060000 | 2024-06-12 10:37AM EDT | 60.00 | 7.20 | 6.80 | 10.90 | 0.00 | - | 300 | 402 | 54.02% |
| NBR241220P00065000 | 2024-06-14 1:51PM EDT | 65.00 | 10.80 | 9.40 | 14.00 | +1.67 | +18.29% | 1 | 312 | 53.09% |
| NBR241220P00070000 | 2024-06-03 1:33PM EDT | 70.00 | 10.95 | 12.10 | 16.80 | 0.00 | - | 2 | 213 | 63.00% |
| NBR241220P00075000 | 2024-05-20 2:43PM EDT | 75.00 | 10.10 | 15.50 | 20.30 | 0.00 | - | 2 | 14 | 62.13% |
| NBR241220P00080000 | 2024-05-24 3:58PM EDT | 80.00 | 15.00 | 19.60 | 24.30 | 0.00 | - | 10 | 415 | 62.84% |
| NBR241220P00085000 | 2024-03-25 10:50AM EDT | 85.00 | 13.60 | 14.50 | 17.30 | 0.00 | - | 10 | 200 | 0.00% |
| NBR241220P00090000 | 2024-06-05 12:08PM EDT | 90.00 | 26.25 | 28.00 | 32.60 | 0.00 | - | 32 | 116 | 62.72% |
| NBR241220P00095000 | 2024-05-21 12:58PM EDT | 95.00 | 21.47 | 32.50 | 37.10 | 0.00 | - | 1 | 37 | 63.66% |
| NBR241220P00100000 | 2024-05-21 12:58PM EDT | 100.00 | 25.20 | 37.00 | 41.80 | 0.00 | - | 1 | 74 | 65.47% |
| NBR241220P00105000 | 2024-05-06 2:47PM EDT | 105.00 | 32.23 | 37.30 | 42.00 | 0.00 | - | 2 | 3 | 0.00% |
| NBR241220P00110000 | 2024-06-12 12:26PM EDT | 110.00 | 41.50 | 47.10 | 51.50 | 0.00 | - | 10 | 154 | 70.26% |
| NBR241220P00115000 | 2024-01-12 10:37AM EDT | 115.00 | 41.50 | 38.00 | 42.50 | 0.00 | - | 20 | 26 | 0.00% |
| NBR241220P00120000 | 2023-09-08 11:37AM EDT | 120.00 | 23.41 | 31.90 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| NBR241220P00125000 | 2023-10-26 10:28AM EDT | 125.00 | 35.65 | 38.30 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| NBR241220P00130000 | 2023-10-25 1:48PM EDT | 130.00 | 34.88 | 43.60 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NBR241220P00135000 | 2024-01-24 4:59PM EDT | 135.00 | 54.00 | 54.50 | 58.90 | 0.00 | - | 50 | 5 | 0.00% |
| NBR241220P00145000 | 2023-10-04 10:52AM EDT | 145.00 | 47.30 | 47.70 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
| NBR241220P00180000 | 2023-10-05 3:59PM EDT | 180.00 | 78.00 | 77.70 | 81.30 | 0.00 | - | 1 | 7 | 0.00% |
