Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.313,48 +842,23 (+1,35%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219C00001000 | 2024-05-09 12:59PM EDT | 1.00 | 5.02 | 3.65 | 6.15 | 0.00 | - | 4 | 12 | 108.59% |
| RIG251219C00002000 | 2024-04-30 9:56AM EDT | 2.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 79.30% |
| RIG251219C00003000 | 2024-05-20 9:34AM EDT | 3.00 | 4.20 | 2.12 | 3.55 | 0.00 | - | 1 | 1,029 | 91.80% |
| RIG251219C00004000 | 2024-05-20 1:52PM EDT | 4.00 | 3.01 | 1.89 | 3.30 | 0.00 | - | 1 | 196 | 66.02% |
| RIG251219C00005000 | 2024-05-23 2:19PM EDT | 5.00 | 2.05 | 2.01 | 2.10 | 0.00 | - | 10 | 45,631 | 62.60% |
| RIG251219C00007000 | 2024-05-24 3:25PM EDT | 7.00 | 1.20 | 1.17 | 1.28 | -0.10 | -7.69% | 462 | 12,241 | 56.84% |
| RIG251219C00010000 | 2024-05-24 11:24AM EDT | 10.00 | 0.65 | 0.62 | 0.67 | -0.05 | -7.14% | 15 | 3,440 | 56.25% |
| RIG251219C00012000 | 2024-05-24 3:25PM EDT | 12.00 | 0.45 | 0.39 | 0.46 | 0.00 | - | 1 | 2,034 | 55.76% |
| RIG251219C00015000 | 2024-05-24 3:58PM EDT | 15.00 | 0.25 | 0.22 | 0.28 | -0.03 | -10.71% | 3 | 2,218 | 55.96% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219P00001000 | 2024-04-25 3:42PM EDT | 1.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 70 | 60 | 115.63% |
| RIG251219P00002000 | 2024-03-07 1:34PM EDT | 2.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | - | 15 | 86.33% |
| RIG251219P00003000 | 2024-05-10 9:37AM EDT | 3.00 | 0.21 | 0.23 | 0.28 | 0.00 | - | 6 | 23,949 | 55.08% |
| RIG251219P00004000 | 2024-05-03 3:11PM EDT | 4.00 | 0.60 | 0.49 | 0.59 | 0.00 | - | 1 | 2,488 | 51.66% |
| RIG251219P00005000 | 2024-05-23 2:59PM EDT | 5.00 | 0.86 | 0.85 | 0.94 | 0.00 | - | 10 | 1,312 | 48.63% |
| RIG251219P00007000 | 2024-05-23 2:46PM EDT | 7.00 | 2.00 | 1.80 | 2.16 | 0.00 | - | 5 | 276 | 46.63% |
| RIG251219P00010000 | 2024-03-12 2:56PM EDT | 10.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 1,303 | 64.65% |
| RIG251219P00012000 | 2023-09-29 9:37AM EDT | 12.00 | 4.55 | 5.40 | 6.20 | 0.00 | - | 4 | 48 | 0.00% |
| RIG251219P00015000 | 2023-11-16 11:51AM EDT | 15.00 | 8.82 | 8.45 | 9.35 | 0.00 | - | 1 | 0 | 47.46% |
