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 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.590,01 +681,30 (+1,16%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240510C00005000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.57 | 0.57 | 0.64 | +0.18 | +46.15% | 39 | 135 | 76.56% |
| RIG240517C00005000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.62 | 0.59 | 0.67 | +0.15 | +31.91% | 157 | 2,150 | 62.50% |
| RIG240524C00005000 | 2024-05-03 9:59AM EDT | 2024-05-24 | 0.61 | 0.62 | 1.56 | +0.13 | +27.08% | 2 | 122 | 157.42% |
| RIG240531C00005000 | 2024-05-01 12:29PM EDT | 2024-05-31 | 0.36 | 0.12 | 0.85 | 0.00 | - | 2 | 58 | 90.23% |
| RIG240621C00005000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.73 | 0.72 | 0.78 | +0.06 | +8.96% | 143 | 13,282 | 52.73% |
| RIG240719C00005000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.85 | 0.83 | 0.87 | +0.10 | +13.33% | 33 | 4,958 | 53.71% |
| RIG240816C00005000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.98 | 0.60 | 1.15 | +0.14 | +16.67% | 16 | 860 | 74.61% |
| RIG241115C00005000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 1.21 | 1.17 | 1.93 | +0.11 | +10.00% | 510 | 155 | 82.03% |
| RIG250117C00005000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 1.32 | 1.30 | 1.44 | +0.04 | +3.13% | 50 | 31,648 | 60.55% |
| RIG251219C00005000 | 2024-05-03 12:03PM EDT | 2025-12-19 | 1.95 | 1.90 | 1.98 | +0.17 | +9.55% | 101 | 45,592 | 62.60% |
| RIG260116C00005000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 2.00 | 1.75 | 2.13 | +0.15 | +8.11% | 203 | 16,437 | 61.23% |
| RIG261218C00005000 | 2024-05-02 3:55PM EDT | 2026-12-18 | 2.31 | 2.30 | 2.55 | 0.00 | - | 170 | 1,444 | 65.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240510P00005000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 296 | 1,612 | 54.69% |
| RIG240517P00005000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 77 | 2,868 | 51.56% |
| RIG240524P00005000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.17 | -0.04 | -36.36% | 32 | 53 | 64.06% |
| RIG240531P00005000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.10 | 0.00 | - | 56 | 153 | 53.13% |
| RIG240607P00005000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.12 | +0.12 | - | 1,463 | 6,037 | 51.17% |
| RIG240614P00005000 | 2024-05-03 1:25PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.15 | +0.12 | - | 1 | 0 | 51.95% |
| RIG240621P00005000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 3,396 | 15,122 | 49.61% |
| RIG240719P00005000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.23 | -0.01 | -4.17% | 95 | 5,768 | 48.05% |
| RIG240816P00005000 | 2024-05-03 10:37AM EDT | 2024-08-16 | 0.33 | 0.30 | 0.33 | -0.01 | -2.94% | 15 | 2,747 | 50.88% |
| RIG241115P00005000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 0.50 | 0.48 | 0.52 | -0.02 | -3.85% | 29 | 1,314 | 50.39% |
| RIG250117P00005000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 0.58 | 0.56 | 0.60 | -0.04 | -6.45% | 1 | 41,478 | 48.63% |
| RIG251219P00005000 | 2024-05-03 3:11PM EDT | 2025-12-19 | 1.00 | 0.97 | 1.02 | +0.06 | +6.38% | 1 | 1,289 | 48.63% |
| RIG260116P00005000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 1.10 | 0.99 | 1.05 | 0.00 | - | 1 | 5,684 | 48.63% |
| RIG261218P00005000 | 2024-05-03 12:39PM EDT | 2026-12-18 | 1.29 | 1.29 | 1.38 | -0.02 | -1.53% | 32 | 1,047 | 49.66% |
