Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.099,34 +297,11 (+0,51%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00004000 | 2024-04-30 2:52PM EDT | 2024-05-17 | 1.31 | 0.75 | 2.51 | 0.00 | - | 150 | 305 | 139.06% |
| RIG240524C00004000 | 2024-04-24 11:29AM EDT | 2024-05-24 | 1.91 | 1.42 | 2.24 | 0.00 | - | - | 4 | 185.94% |
| RIG240621C00004000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 1.60 | 1.40 | 1.93 | +0.43 | +36.75% | 1 | 284 | 82.42% |
| RIG240719C00004000 | 2024-04-26 1:37PM EDT | 2024-07-19 | 2.03 | 1.45 | 1.90 | 0.00 | - | 3 | 566 | 67.58% |
| RIG240816C00004000 | 2024-05-01 11:33AM EDT | 2024-08-16 | 1.34 | 1.69 | 1.83 | 0.00 | - | 1 | 114 | 71.48% |
| RIG241115C00004000 | 2024-05-03 3:27PM EDT | 2024-11-15 | 1.87 | 1.65 | 2.68 | +0.29 | +18.35% | 130 | 233 | 90.04% |
| RIG250117C00004000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 2.01 | 1.87 | 2.17 | +0.33 | +19.64% | 1 | 1,999 | 67.19% |
| RIG251219C00004000 | 2024-05-02 9:44AM EDT | 2025-12-19 | 2.45 | 1.19 | 2.51 | 0.00 | - | 2 | 196 | 68.56% |
| RIG260116C00004000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 2.43 | 2.37 | 2.54 | +0.19 | +8.48% | 201 | 10,286 | 64.36% |
| RIG261218C00004000 | 2024-05-02 9:47AM EDT | 2026-12-18 | 2.70 | 2.23 | 4.50 | 0.00 | - | 2 | 206 | 88.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00004000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 759 | 84.38% |
| RIG240621P00004000 | 2024-05-01 11:24AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | 0.00 | - | 225 | 3,295 | 60.94% |
| RIG240719P00004000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.06 | 0.00 | - | 108 | 3,923 | 53.13% |
| RIG240816P00004000 | 2024-04-30 3:38PM EDT | 2024-08-16 | 0.14 | 0.07 | 0.10 | 0.00 | - | 115 | 328 | 54.30% |
| RIG241115P00004000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 36 | 113 | 53.32% |
| RIG250117P00004000 | 2024-05-02 10:37AM EDT | 2025-01-17 | 0.29 | 0.24 | 0.28 | 0.00 | - | 1 | 9,138 | 51.76% |
| RIG251219P00004000 | 2024-05-03 3:11PM EDT | 2025-12-19 | 0.60 | 0.56 | 0.60 | -0.04 | -6.25% | 1 | 2,487 | 50.88% |
| RIG260116P00004000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 0.66 | 0.58 | 0.62 | 0.00 | - | 1 | 1,653 | 50.68% |
| RIG261218P00004000 | 2024-05-01 11:24AM EDT | 2026-12-18 | 0.88 | 0.66 | 0.93 | 0.00 | - | 15 | 1,318 | 53.66% |
