Deutsche Märkte öffnen in 21 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.338,32 +1.655,32 (+3,08%) CMC Crypto 200
1.295,00 +18,02 (+1,41%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Valaris Limited (VAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517C00040000 | 2024-04-17 12:44PM EDT | 40.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 414.01% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 11.60 | 15.20 | 0.00 | - | 1 | 14 | 151.32% |
| VAL240517C00060000 | 2024-05-01 2:28PM EDT | 60.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VAL240517C00065000 | 2024-05-02 2:26PM EDT | 65.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VAL240517C00070000 | 2024-05-02 2:33PM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 12.50% |
| VAL240517C00075000 | 2024-05-02 3:06PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| VAL240517C00080000 | 2024-05-02 1:06PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VAL240517C00090000 | 2024-04-11 9:40AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 126.76% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 200.68% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.80% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 155.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517P00035000 | 2023-12-06 1:27PM EDT | 35.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 165.43% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 120.31% |
| VAL240517P00050000 | 2024-04-29 12:12PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VAL240517P00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VAL240517P00060000 | 2024-05-02 3:03PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| VAL240517P00065000 | 2024-05-02 2:45PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.20% |
| VAL240517P00070000 | 2024-05-02 3:46PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VAL240517P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VAL240517P00085000 | 2023-11-02 3:19PM EDT | 85.00 | 17.88 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 0.00% |
