Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.559,79 -2.383,61 (-4,26%) CMC Crypto 200
1.260,65 -78,41 (-5,86%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 2024-03-25 11:07AM EDT | 7.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 2 | 4 | 332.03% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 355.08% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 0.25 | 2.00 | 0.00 | - | 25 | 148 | 134.38% |
| PTEN240517C00010000 | 2024-05-01 2:42PM EDT | 10.00 | 0.75 | 0.70 | 0.80 | -0.40 | -34.78% | 82 | 313 | 53.52% |
| PTEN240517C00011000 | 2024-05-01 3:58PM EDT | 11.00 | 0.22 | 0.20 | 0.25 | -0.15 | -40.54% | 1,186 | 837 | 50.98% |
| PTEN240517C00012000 | 2024-05-01 12:26PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 545 | 13,278 | 59.38% |
| PTEN240517C00013000 | 2024-04-30 3:46PM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6,118 | 68.36% |
| PTEN240517C00014000 | 2024-04-30 10:38AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,753 | 85.94% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 100.78% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 50.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 127.34% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 207.03% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 170.31% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 233.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 158.20% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 139.06% |
| PTEN240517P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 19 | 400 | 55.86% |
| PTEN240517P00010000 | 2024-05-01 3:54PM EDT | 10.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 4,616 | 195,653 | 53.52% |
| PTEN240517P00011000 | 2024-05-01 3:33PM EDT | 11.00 | 0.64 | 0.65 | 0.75 | +0.16 | +33.33% | 240 | 5,827 | 50.98% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.45 | 3.00 | 0.00 | - | 1 | 1,171 | 79.69% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 2.15 | 4.30 | 0.00 | - | 10 | 10 | 173.63% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 3.90 | 3.00 | 6.60 | 0.00 | - | 1 | 1 | 158.98% |
