Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.938,67 -381,21 (-0,64%) CMC Crypto 200
1.366,83 +54,21 (+4,13%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 104.69% |
| PTEN240816C00015000 | 2024-04-29 12:34PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 651 | 46.09% |
| PTEN241115C00015000 | 2024-04-17 10:27AM EDT | 2024-11-15 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 67.92% |
| PTEN250117C00015000 | 2024-05-06 11:51AM EDT | 2025-01-17 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 4 | 1,106 | 41.65% |
| PTEN260116C00015000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 1.30 | 0.00 | 1.50 | 0.00 | - | 2 | 66 | 47.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 2024-05-17 | 3.90 | 2.50 | 4.40 | 0.00 | - | 1 | 0 | 179.30% |
| PTEN240621P00015000 | 2024-04-30 12:50PM EDT | 2024-06-21 | 4.20 | 3.70 | 5.80 | 0.00 | - | - | 50 | 118.26% |
| PTEN240816P00015000 | 2024-04-11 9:37AM EDT | 2024-08-16 | 3.10 | 2.25 | 4.50 | 0.00 | - | 61 | 92 | 66.89% |
| PTEN241115P00015000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 4.10 | 3.70 | 4.70 | 0.00 | - | 1 | 113 | 56.40% |
| PTEN250117P00015000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 4.10 | 3.40 | 4.70 | 0.00 | - | 1 | 179 | 49.02% |
| PTEN260116P00015000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 4.60 | 2.50 | 5.70 | 0.00 | - | 12 | 41 | 50.17% |
