Deutsche Märkte schließen in 58 Minuten
DAX
17.917,00 -15,17 (-0,08%) Euro Stoxx 50
4.900,68 -20,54 (-0,42%) Dow Jones 30
38.084,10 +180,81 (+0,48%) Gold
2.307,10 -3,90 (-0,17%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
54.811,11 +1.155,21 (+2,15%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00004500 | 2024-04-22 10:38AM EDT | 4.50 | 1.30 | 0.85 | 0.92 | 0.00 | - | 4 | 2 | 125.00% |
| RIG240503C00005000 | 2024-05-02 10:04AM EDT | 5.00 | 0.31 | 0.36 | 0.40 | 0.00 | - | 251 | 516 | 84.38% |
| RIG240503C00005500 | 2024-05-02 9:52AM EDT | 5.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 48 | 2,560 | 50.00% |
| RIG240503C00006000 | 2024-05-02 10:07AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 13,844 | 81.25% |
| RIG240503C00006500 | 2024-05-01 11:41AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,578 | 125.00% |
| RIG240503C00007000 | 2024-04-30 1:43PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,840 | 168.75% |
| RIG240503C00007500 | 2024-04-29 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 78 | 408 | 328.13% |
| RIG240503C00008000 | 2024-04-29 12:33PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 237.50% |
| RIG240503C00008500 | 2024-04-09 12:26PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 111 | 50.00% |
| RIG240503C00009000 | 2024-04-08 12:31PM EDT | 9.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 760.94% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00004500 | 2024-05-01 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 125.00% |
| RIG240503P00005000 | 2024-05-02 10:04AM EDT | 5.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 26 | 1,199 | 71.88% |
| RIG240503P00005500 | 2024-05-02 10:12AM EDT | 5.50 | 0.17 | 0.14 | 0.18 | -0.02 | -10.53% | 729 | 3,550 | 54.69% |
| RIG240503P00006000 | 2024-05-02 9:35AM EDT | 6.00 | 0.60 | 0.46 | 0.66 | -0.28 | -31.82% | 10 | 144 | 134.38% |
| RIG240503P00006500 | 2024-05-01 1:13PM EDT | 6.50 | 1.38 | 0.98 | 1.15 | 0.00 | - | 5 | 156 | 184.38% |
| RIG240503P00007000 | 2024-05-01 12:51PM EDT | 7.00 | 1.88 | 1.50 | 1.65 | 0.00 | - | 24 | 6 | 234.38% |
| RIG240503P00007500 | 2024-04-08 10:14AM EDT | 7.50 | 1.10 | 2.07 | 2.18 | 0.00 | - | 20 | 1 | 200.00% |
