Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.405,91 +70,29 (+0,11%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607C00007000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 11,199 | 67.19% |
| RIG240614C00007000 | 2024-05-31 1:37PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 24 | 95 | 54.69% |
| RIG240621C00007000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 635 | 78,430 | 50.00% |
| RIG240628C00007000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 1 | 125 | 49.61% |
| RIG240705C00007000 | 2024-05-31 1:45PM EDT | 2024-07-05 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 40 | 52 | 48.05% |
| RIG240719C00007000 | 2024-05-31 3:27PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 430 | 18,064 | 48.83% |
| RIG240816C00007000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.28 | +0.08 | +42.11% | 366 | 29,891 | 49.81% |
| RIG241115C00007000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 0.53 | 0.34 | 0.60 | +0.10 | +23.26% | 64 | 3,518 | 53.52% |
| RIG250117C00007000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 0.70 | 0.70 | 0.77 | +0.13 | +22.81% | 350 | 80,534 | 52.54% |
| RIG251219C00007000 | 2024-05-30 12:35PM EDT | 2025-12-19 | 1.43 | 1.25 | 1.56 | +0.08 | +5.93% | 2 | 13,469 | 55.32% |
| RIG260116C00007000 | 2024-05-31 1:54PM EDT | 2026-01-16 | 1.48 | 1.34 | 1.63 | +0.05 | +3.50% | 11 | 50,675 | 56.54% |
| RIG261218C00007000 | 2024-05-30 2:01PM EDT | 2026-12-18 | 2.00 | 2.05 | 2.52 | 0.00 | - | 3 | 7,037 | 66.50% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607P00007000 | 2024-05-31 1:17PM EDT | 2024-06-07 | 0.87 | 0.58 | 2.11 | -0.12 | -12.12% | 30 | 0 | 264.84% |
| RIG240614P00007000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.98 | 0.60 | 1.63 | 0.00 | - | 20 | 20 | 128.52% |
| RIG240621P00007000 | 2024-05-31 1:19PM EDT | 2024-06-21 | 0.90 | 0.77 | 1.05 | -0.20 | -18.18% | 102 | 6,485 | 62.50% |
| RIG240719P00007000 | 2024-05-28 12:07PM EDT | 2024-07-19 | 0.98 | 0.85 | 1.01 | 0.00 | - | 6 | 6,285 | 53.91% |
| RIG240816P00007000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 1.04 | 0.79 | 1.20 | -0.17 | -14.05% | 125 | 1,315 | 61.13% |
| RIG241115P00007000 | 2024-05-31 9:51AM EDT | 2024-11-15 | 1.30 | 1.01 | 1.42 | +0.07 | +5.69% | 3 | 5,002 | 54.69% |
| RIG250117P00007000 | 2024-05-31 3:34PM EDT | 2025-01-17 | 1.32 | 1.28 | 1.33 | -0.14 | -9.59% | 130 | 24,698 | 41.99% |
| RIG251219P00007000 | 2024-05-28 12:05PM EDT | 2025-12-19 | 1.53 | 1.47 | 2.28 | 0.00 | - | 5 | 276 | 57.81% |
| RIG260116P00007000 | 2024-05-31 1:36PM EDT | 2026-01-16 | 1.79 | 1.37 | 2.23 | -0.24 | -11.82% | 2 | 441 | 54.83% |
| RIG261218P00007000 | 2024-05-22 2:43PM EDT | 2026-12-18 | 2.38 | 2.20 | 2.43 | 0.00 | - | 1 | 3,376 | 49.02% |
