Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.787,10 +111,42 (+0,29%) Gold
2.333,10 +24,50 (+1,06%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.782,03 -1.009,55 (-1,69%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:32PM EDT. Markt geöffnet.
Strike:10.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00010000 | 2024-05-06 12:04PM EDT | 2024-05-17 | 1.25 | 0.95 | 1.25 | +0.55 | +78.57% | 2 | 296 | 63.28% |
| PTEN240621C00010000 | 2024-05-06 9:42AM EDT | 2024-06-21 | 1.10 | 1.10 | 1.20 | +0.22 | +25.00% | 3 | 41 | 40.43% |
| PTEN240816C00010000 | 2024-05-03 9:46AM EDT | 2024-08-16 | 1.20 | 1.45 | 1.55 | 0.00 | - | 74 | 259 | 45.22% |
| PTEN241115C00010000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 1.83 | 1.40 | 3.50 | 0.00 | - | 15 | 56 | 64.11% |
| PTEN250117C00010000 | 2024-05-01 10:56AM EDT | 2025-01-17 | 1.90 | 1.65 | 3.30 | 0.00 | - | 10 | 623 | 56.45% |
| PTEN260116C00010000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 4.45 | 2.05 | 2.95 | 0.00 | - | 10 | 58 | 45.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00010000 | 2024-05-06 12:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 6 | 198,252 | 43.36% |
| PTEN240621P00010000 | 2024-05-06 9:58AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 2 | 405 | 36.72% |
| PTEN240816P00010000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 87 | 38.09% |
| PTEN241115P00010000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 1.00 | 0.40 | 1.20 | 0.00 | - | 4 | 5 | 54.00% |
| PTEN250117P00010000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 1.20 | 0.70 | 1.10 | 0.00 | - | 20 | 371 | 43.95% |
| PTEN260116P00010000 | 2024-04-30 2:52PM EDT | 2026-01-16 | 1.73 | 1.00 | 1.95 | 0.00 | - | 1 | 83 | 44.63% |
