Deutsche Märkte öffnen in 1 Stunde 49 Minute
Nikkei 225
39.670,28 +497,13 (+1,27%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.650,55 +360,79 (+0,63%) CMC Crypto 200
1.280,49 +31,37 (+2,51%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240628C00002000 | 2024-06-13 3:29PM EDT | 2.00 | 4.30 | 2.55 | 5.15 | 0.00 | - | 1 | 1 | 1,862.50% |
| RIG240628C00002500 | 2024-06-20 11:51AM EDT | 2.50 | 2.83 | 0.00 | 4.65 | 0.00 | - | - | 1 | 3,537.50% |
| RIG240628C00003000 | 2024-06-21 10:09AM EDT | 3.00 | 2.20 | 1.77 | 4.15 | 0.00 | - | 1 | 1 | 1,314.06% |
| RIG240628C00004500 | 2024-06-24 10:45AM EDT | 4.50 | 0.80 | 0.51 | 1.80 | 0.00 | - | 1 | 2 | 506.25% |
| RIG240628C00005000 | 2024-06-25 3:46PM EDT | 5.00 | 0.11 | 0.09 | 0.18 | 0.00 | - | 326 | 484 | 65.63% |
| RIG240628C00005500 | 2024-06-25 2:44PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 595 | 2,779 | 75.00% |
| RIG240628C00006000 | 2024-06-25 10:30AM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 2,857 | 112.50% |
| RIG240628C00006500 | 2024-06-21 3:54PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 948 | 137.50% |
| RIG240628C00007000 | 2024-06-24 12:49PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 168.75% |
| RIG240628C00007500 | 2024-05-31 1:16PM EDT | 7.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | 50 | 75 | 526.56% |
| RIG240628C00008000 | 2024-06-25 9:36AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 225.00% |
| RIG240628C00008500 | 2024-05-20 1:33PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 180 | 293.75% |
| RIG240628C00009000 | 2024-06-11 3:39PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 311 | 300.00% |
| RIG240628C00009500 | 2024-06-11 3:39PM EDT | 9.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 5 | 6 | 640.63% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240628P00004500 | 2024-06-25 11:57AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,978 | 68.75% |
| RIG240628P00005000 | 2024-06-25 3:40PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 411 | 1,393 | 40.63% |
| RIG240628P00005500 | 2024-06-25 9:43AM EDT | 5.50 | 0.45 | 0.05 | 0.54 | 0.00 | - | 3 | 867 | 123.44% |
| RIG240628P00006000 | 2024-06-24 2:11PM EDT | 6.00 | 0.78 | 0.95 | 1.92 | 0.00 | - | 117 | 134 | 437.50% |
| RIG240628P00006500 | 2024-06-05 9:36AM EDT | 6.50 | 1.07 | 1.40 | 2.08 | 0.00 | - | 4 | 18 | 387.50% |
| RIG240628P00007000 | 2024-06-25 9:33AM EDT | 7.00 | 1.97 | 1.76 | 2.28 | 0.00 | - | 7 | 20 | 259.38% |
