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
59.077,78 +367,37 (+0,63%)
Transocean Ltd. (RIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240510C00007000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 152 | 586 | 96.88% |
| RIG240517C00007000 | 2024-05-03 1:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 111 | 38,442 | 75.00% |
| RIG240524C00007000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 67 | 262 | 64.06% |
| RIG240531C00007000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 53 | 1,784 | 57.03% |
| RIG240607C00007000 | 2024-05-03 12:16PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 93 | 151 | 52.34% |
| RIG240621C00007000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 237 | 50,262 | 53.13% |
| RIG240719C00007000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 141 | 16,573 | 50.39% |
| RIG240816C00007000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 397 | 28,814 | 52.73% |
| RIG241115C00007000 | 2024-05-03 1:58PM EDT | 2024-11-15 | 0.42 | 0.41 | 0.46 | +0.03 | +7.69% | 354 | 2,212 | 54.59% |
| RIG250117C00007000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 0.55 | 0.54 | 0.58 | +0.04 | +7.84% | 139 | 78,494 | 54.49% |
| RIG251219C00007000 | 2024-05-03 2:50PM EDT | 2025-12-19 | 1.16 | 1.15 | 1.24 | 0.00 | - | 86 | 11,602 | 58.50% |
| RIG260116C00007000 | 2024-05-03 1:05PM EDT | 2026-01-16 | 1.28 | 1.11 | 1.33 | +0.13 | +11.30% | 475 | 50,849 | 58.01% |
| RIG261218C00007000 | 2024-05-03 10:03AM EDT | 2026-12-18 | 1.70 | 1.57 | 2.06 | -0.06 | -3.41% | 30 | 3,806 | 63.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00007000 | 2024-05-02 2:10PM EDT | 2024-05-17 | 1.50 | 1.28 | 2.16 | -0.04 | -2.60% | 200 | 2,824 | 173.44% |
| RIG240621P00007000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 1.44 | 1.05 | 1.49 | -0.36 | -20.00% | 2 | 6,546 | 50.78% |
| RIG240719P00007000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.54 | 1.06 | 1.63 | 0.00 | - | 2 | 7,091 | 60.94% |
| RIG240816P00007000 | 2024-05-02 11:30AM EDT | 2024-08-16 | 1.69 | 1.48 | 1.76 | 0.00 | - | 5 | 1,260 | 51.17% |
| RIG241115P00007000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 1.67 | 1.64 | 2.23 | -0.14 | -7.73% | 10 | 4,640 | 59.18% |
| RIG250117P00007000 | 2024-05-02 11:23AM EDT | 2025-01-17 | 1.92 | 1.75 | 1.80 | 0.00 | - | 11 | 24,582 | 43.75% |
| RIG251219P00007000 | 2024-05-02 10:37AM EDT | 2025-12-19 | 2.25 | 2.06 | 2.25 | 0.00 | - | 1 | 271 | 45.31% |
| RIG260116P00007000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 2.26 | 2.14 | 2.25 | 0.00 | - | 15 | 429 | 44.29% |
| RIG261218P00007000 | 2024-05-01 11:23AM EDT | 2026-12-18 | 2.60 | 2.46 | 2.94 | 0.00 | - | 15 | 158 | 54.93% |
