Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.831,18 +155,50 (+0,40%) Bitcoin EUR
58.664,89 -694,25 (-1,17%) CMC Crypto 200
1.355,82 +43,19 (+3,29%) Nasdaq Compositive
16.344,38 +188,05 (+1,16%) S&P 500
5.178,88 +51,09 (+1,00%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
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 | 301.56% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 348.44% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 1.90 | 2.80 | 0.00 | - | 25 | 148 | 154.69% |
| PTEN240517C00010000 | 2024-05-06 12:04PM EDT | 10.00 | 1.25 | 0.95 | 1.25 | +0.55 | +78.57% | 2 | 296 | 63.28% |
| PTEN240517C00011000 | 2024-05-06 10:38AM EDT | 11.00 | 0.33 | 0.25 | 0.30 | +0.17 | +106.25% | 12 | 1,698 | 40.63% |
| PTEN240517C00012000 | 2024-05-06 11:52AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 13,773 | 42.19% |
| PTEN240517C00013000 | 2024-05-03 1:56PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 460 | 5,705 | 57.03% |
| PTEN240517C00014000 | 2024-04-30 10:38AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,753 | 75.78% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 104.69% |
| 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 | 135.94% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 223.83% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 184.38% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 255.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00006000 | 2024-04-29 9:30AM EDT | 6.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 15 | 285.94% |
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 195.31% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 175.00% |
| PTEN240517P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 414 | 77.34% |
| PTEN240517P00010000 | 2024-05-06 3:19PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 7 | 198,252 | 43.36% |
| PTEN240517P00011000 | 2024-05-06 12:37PM EDT | 11.00 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 260 | 5,821 | 41.21% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.90 | 1.15 | 0.00 | - | 1 | 1,152 | 53.91% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 1.90 | 2.15 | 0.00 | - | 10 | 0 | 80.86% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 115.63% |
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 71.88% |
