Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.079,37 +162,09 (+0,90%) Euro Stoxx 50
4.985,03 +46,02 (+0,93%) Dow Jones 30
38.194,27 +108,47 (+0,28%) Gold
2.355,30 +12,80 (+0,55%) EUR/USD
1,0712 -0,0021 (-0,19%) Bitcoin EUR
59.939,76 +723,71 (+1,22%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM 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 | 143.75% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 211.52% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 2.05 | 2.55 | 0.00 | - | 25 | 148 | 91.02% |
| PTEN240517C00010000 | 2024-04-24 3:20PM EDT | 10.00 | 1.60 | 0.80 | 1.45 | 0.00 | - | 80 | 311 | 44.92% |
| PTEN240517C00011000 | 2024-04-25 2:52PM EDT | 11.00 | 0.55 | 0.30 | 0.85 | 0.00 | - | 26 | 832 | 58.59% |
| PTEN240517C00012000 | 2024-04-25 3:51PM EDT | 12.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1,539 | 13,289 | 53.32% |
| PTEN240517C00013000 | 2024-04-25 12:35PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 52 | 6,117 | 68.56% |
| PTEN240517C00014000 | 2024-04-18 10:06AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7,753 | 88.67% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 69.53% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 25.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 92.97% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 155.08% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 128.13% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 179.30% |
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 | 152.34% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 138.67% |
| PTEN240517P00009000 | 2024-04-16 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 25.00% |
| PTEN240517P00010000 | 2024-04-25 12:03PM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 32,751 | 195,541 | 54.30% |
| PTEN240517P00011000 | 2024-04-25 2:17PM EDT | 11.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 106 | 5,825 | 66.21% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.85 | 1.15 | 0.00 | - | 1 | 1,171 | 56.25% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 1.45 | 1.85 | 0.00 | - | 10 | 40 | 66.21% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 125.78% |
| PTEN240517P00015000 | 2023-12-21 3:39PM EDT | 15.00 | 4.20 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 218.56% |
