Deutsche Märkte öffnen in 4 Stunden 11 Minuten
Nikkei 225
37.770,49 +142,01 (+0,38%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.071,24 +161,86 (+0,27%) CMC Crypto 200
1.390,48 +7,90 (+0,57%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426C00002500 | 2024-04-11 2:43PM EDT | 2.50 | 3.70 | 2.84 | 5.35 | 0.00 | - | 1 | 1 | 2,793.75% |
| RIG240426C00003500 | 2024-04-22 10:17AM EDT | 3.50 | 2.22 | 1.98 | 2.37 | 0.00 | - | 4 | 4 | 846.88% |
| RIG240426C00004500 | 2024-04-19 1:31PM EDT | 4.50 | 1.18 | 1.19 | 1.59 | 0.00 | - | 1 | 10 | 534.38% |
| RIG240426C00005000 | 2024-04-25 1:44PM EDT | 5.00 | 0.71 | 0.72 | 0.98 | -0.03 | -4.05% | 17 | 89 | 328.13% |
| RIG240426C00005500 | 2024-04-25 3:57PM EDT | 5.50 | 0.26 | 0.24 | 0.28 | -0.04 | -13.33% | 304 | 945 | 81.25% |
| RIG240426C00006000 | 2024-04-25 1:23PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,566 | 3,199 | 75.00% |
| RIG240426C00006500 | 2024-04-24 12:31PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,560 | 125.00% |
| RIG240426C00007000 | 2024-04-24 11:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,837 | 187.50% |
| RIG240426C00007500 | 2024-04-22 1:00PM EDT | 7.50 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 686 | 720.31% |
| RIG240426C00008000 | 2024-04-10 10:59AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 127 | 287.50% |
| RIG240426C00008500 | 2024-04-03 10:20AM EDT | 8.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 584.38% |
| RIG240426C00009000 | 2024-03-20 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426P00004000 | 2024-03-12 12:27PM EDT | 4.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | - | 1 | 1,334.38% |
| RIG240426P00004500 | 2024-04-18 11:00AM EDT | 4.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 235 | 403 | 675.00% |
| RIG240426P00005000 | 2024-04-25 9:42AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 384 | 137.50% |
| RIG240426P00005500 | 2024-04-25 3:36PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 137 | 776 | 65.63% |
| RIG240426P00006000 | 2024-04-25 2:56PM EDT | 6.00 | 0.26 | 0.22 | 0.29 | +0.03 | +13.04% | 8 | 672 | 95.31% |
| RIG240426P00006500 | 2024-04-24 12:05PM EDT | 6.50 | 0.74 | 0.73 | 0.78 | 0.00 | - | 102 | 342 | 168.75% |
| RIG240426P00007000 | 2024-04-19 3:21PM EDT | 7.00 | 1.35 | 1.21 | 1.73 | 0.00 | - | 2 | 6 | 496.88% |
| RIG240426P00007500 | 2024-04-09 11:28AM EDT | 7.50 | 1.06 | 1.70 | 2.22 | 0.00 | - | - | 6 | 573.44% |
