Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.232,45 +357,82 (+0,58%) CMC Crypto 200
1.385,61 -32,26 (-2,27%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:6.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621C00006000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 89 | 21,948 | 75.00% |
| RIG240628C00006000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 668 | 2,852 | 57.81% |
| RIG240705C00006000 | 2024-06-14 3:32PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 235 | 741 | 57.03% |
| RIG240712C00006000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 78 | 358 | 52.34% |
| RIG240726C00006000 | 2024-06-14 3:19PM EDT | 2024-07-26 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 18 | 73 | 50.00% |
| RIG240802C00006000 | 2024-06-13 9:30AM EDT | 2024-08-02 | 0.26 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 51.56% |
| RIG240816C00006000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 10,624 | 35,839 | 55.27% |
| RIG241115C00006000 | 2024-06-14 3:24PM EDT | 2024-11-15 | 0.42 | 0.40 | 0.44 | -0.11 | -20.75% | 64 | 27,062 | 53.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00006000 | 2024-06-14 2:53PM EDT | 2024-06-21 | 0.83 | 0.82 | 0.87 | +0.24 | +40.68% | 25 | 7,160 | 75.00% |
| RIG240628P00006000 | 2024-06-14 11:44AM EDT | 2024-06-28 | 0.80 | 0.42 | 1.01 | +0.25 | +45.45% | 40 | 268 | 116.41% |
| RIG240705P00006000 | 2024-06-13 11:49AM EDT | 2024-07-05 | 0.65 | 0.49 | 1.05 | 0.00 | - | 19 | 27 | 103.13% |
| RIG240712P00006000 | 2024-06-13 1:02PM EDT | 2024-07-12 | 0.68 | 0.57 | 1.11 | 0.00 | - | 3 | 138 | 100.78% |
| RIG240726P00006000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 0.56 | 0.15 | 1.02 | 0.00 | - | 1 | 33 | 67.19% |
| RIG240816P00006000 | 2024-06-14 1:13PM EDT | 2024-08-16 | 0.96 | 0.88 | 0.99 | +0.16 | +20.00% | 177 | 3,346 | 50.39% |
| RIG241115P00006000 | 2024-06-14 12:46PM EDT | 2024-11-15 | 1.08 | 0.94 | 1.15 | +0.24 | +28.57% | 51 | 6,153 | 45.51% |
