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
59.172,17 -308,45 (-0,52%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:6.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240510C00006000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 217 | 722 | 54.69% |
| RIG240517C00006000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 839 | 15,084 | 52.34% |
| RIG240524C00006000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.09 | 0.10 | 0.13 | -0.01 | -10.00% | 199 | 326 | 51.56% |
| RIG240531C00006000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 120 | 2,000 | 51.17% |
| RIG240607C00006000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.19 | +0.01 | +6.67% | 17 | 315 | 51.95% |
| RIG240621C00006000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 0.21 | 0.23 | 0.24 | +0.04 | +23.53% | 330 | 21,051 | 50.39% |
| RIG240816C00006000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 0.46 | 0.46 | 0.48 | +0.05 | +12.20% | 236 | 27,823 | 54.10% |
| RIG241115C00006000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 0.70 | 0.70 | 0.75 | +0.01 | +1.45% | 18 | 22,236 | 55.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240510P00006000 | 2024-05-03 10:59AM EDT | 2024-05-10 | 0.47 | 0.24 | 0.47 | -0.09 | -16.07% | 50 | 1,145 | 60.16% |
| RIG240517P00006000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.51 | 0.47 | 0.51 | -0.07 | -12.07% | 531 | 36,348 | 53.91% |
| RIG240524P00006000 | 2024-05-02 12:09PM EDT | 2024-05-24 | 0.65 | 0.50 | 0.54 | 0.00 | - | 25 | 101 | 50.39% |
| RIG240531P00006000 | 2024-04-30 9:58AM EDT | 2024-05-31 | 0.75 | 0.23 | 0.57 | 0.00 | - | 1 | 66 | 49.22% |
| RIG240621P00006000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 0.67 | 0.61 | 0.64 | -0.03 | -4.29% | 10 | 4,532 | 46.48% |
| RIG240816P00006000 | 2024-05-02 9:54AM EDT | 2024-08-16 | 0.91 | 0.79 | 0.82 | 0.00 | - | 200 | 1,709 | 47.27% |
| RIG241115P00006000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 0.97 | 0.98 | 1.02 | -0.13 | -11.82% | 15 | 364 | 46.88% |
