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 +1,50 (+0,06%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.380,98 +308,52 (+0,52%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240510C00005500 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.17 | 0.17 | 0.19 | +0.06 | +54.55% | 284 | 1,427 | 50.00% |
| RIG240517C00005500 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.26 | +0.11 | +78.57% | 90 | 560 | 51.17% |
| RIG240524C00005500 | 2024-05-03 10:51AM EDT | 2024-05-24 | 0.30 | 0.29 | 0.32 | +0.10 | +50.00% | 1 | 352 | 51.95% |
| RIG240531C00005500 | 2024-05-03 2:58PM EDT | 2024-05-31 | 0.29 | 0.32 | 0.36 | 0.00 | - | 10 | 87 | 50.59% |
| RIG240607C00005500 | 2024-05-02 2:54PM EDT | 2024-06-07 | 0.33 | 0.36 | 0.71 | +0.33 | - | - | 239 | 74.22% |
| RIG240614C00005500 | 2024-05-03 3:48PM EDT | 2024-06-14 | 0.42 | 0.30 | 0.95 | +0.42 | - | 16 | 150 | 79.88% |
| RIG240719C00005500 | 2024-05-03 3:38PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.56 | +0.07 | +14.89% | 119 | 3,482 | 51.17% |
| RIG250117C00005500 | 2024-05-03 3:41PM EDT | 2025-01-17 | 1.09 | 1.00 | 1.10 | +0.15 | +15.96% | 660 | 26,504 | 55.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240510P00005500 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 160 | 530 | 50.00% |
| RIG240517P00005500 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 1,803 | 1,092 | 48.83% |
| RIG240524P00005500 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.23 | -0.03 | -10.71% | 25 | 371 | 51.17% |
| RIG240531P00005500 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 93 | 406 | 48.83% |
| RIG240607P00005500 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.30 | 0.23 | 0.39 | +0.30 | - | 1 | 40 | 51.17% |
| RIG240614P00005500 | 2024-05-03 10:12AM EDT | 2024-06-14 | 0.35 | 0.27 | 1.52 | +0.35 | - | 14 | 0 | 126.56% |
| RIG240719P00005500 | 2024-05-03 3:20PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.43 | -0.06 | -12.00% | 14 | 7,121 | 46.09% |
| RIG250117P00005500 | 2024-05-03 11:30AM EDT | 2025-01-17 | 0.84 | 0.79 | 0.83 | -0.08 | -8.70% | 50 | 7,355 | 46.88% |
