Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
39.213,22 +143,54 (+0,37%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.384,12 +4.266,19 (+6,98%) CMC Crypto 200
1.508,63 +154,21 (+11,39%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Valaris Limited (VAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621C00035000 | 2023-12-12 2:04PM EDT | 35.00 | 28.40 | 30.10 | 34.80 | 0.00 | - | 2 | 0 | 0.00% |
| VAL240621C00040000 | 2023-12-06 12:11PM EDT | 40.00 | 27.00 | 27.70 | 32.00 | 0.00 | - | 2 | 9 | 0.00% |
| VAL240621C00045000 | 2023-12-12 2:01PM EDT | 45.00 | 19.50 | 22.20 | 25.50 | 0.00 | - | 39 | 24 | 0.00% |
| VAL240621C00050000 | 2024-03-05 4:48PM EDT | 50.00 | 16.38 | 22.80 | 26.50 | 0.00 | - | 2 | 8 | 0.00% |
| VAL240621C00055000 | 2024-01-19 11:25AM EDT | 55.00 | 13.90 | 11.80 | 12.40 | 0.00 | - | 10 | 16 | 0.00% |
| VAL240621C00060000 | 2024-05-15 11:29AM EDT | 60.00 | 16.40 | 16.50 | 19.90 | 0.00 | - | 10 | 29 | 74.80% |
| VAL240621C00065000 | 2024-05-09 12:20PM EDT | 65.00 | 10.00 | 11.60 | 15.00 | 0.00 | - | 1 | 111 | 58.94% |
| VAL240621C00070000 | 2024-05-20 11:36AM EDT | 70.00 | 8.00 | 7.80 | 8.50 | +0.60 | +8.11% | 1 | 351 | 44.14% |
| VAL240621C00075000 | 2024-05-20 1:24PM EDT | 75.00 | 3.80 | 3.90 | 4.20 | +0.02 | +0.53% | 8 | 610 | 32.69% |
| VAL240621C00080000 | 2024-05-20 3:35PM EDT | 80.00 | 1.60 | 1.45 | 1.65 | +0.15 | +10.34% | 161 | 505 | 30.30% |
| VAL240621C00085000 | 2024-05-20 11:42AM EDT | 85.00 | 0.50 | 0.35 | 1.00 | +0.02 | +4.17% | 6 | 65 | 37.96% |
| VAL240621C00090000 | 2024-04-30 10:46AM EDT | 90.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 500 | 233 | 34.42% |
| VAL240621C00095000 | 2024-05-15 10:04AM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 124 | 50.83% |
| VAL240621C00100000 | 2023-12-11 4:18PM EDT | 100.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 4 | 7 | 59.77% |
| VAL240621C00105000 | 2024-01-08 1:44PM EDT | 105.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 105.42% |
| VAL240621C00110000 | 2023-12-14 11:23AM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 11 | 71.19% |
| VAL240621C00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 78.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621P00035000 | 2023-12-01 11:54AM EDT | 35.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 4 | 14 | 156.64% |
| VAL240621P00045000 | 2024-02-07 1:30PM EDT | 45.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 6 | 72 | 109.47% |
| VAL240621P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 16 | 16 | 76.76% |
| VAL240621P00055000 | 2024-05-09 12:08PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 559 | 58.01% |
| VAL240621P00060000 | 2024-05-20 11:45AM EDT | 60.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 10 | 186 | 53.37% |
| VAL240621P00065000 | 2024-05-20 12:02PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | +0.02 | +11.11% | 12 | 228 | 37.40% |
| VAL240621P00070000 | 2024-05-20 2:41PM EDT | 70.00 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 40 | 720 | 31.25% |
| VAL240621P00075000 | 2024-05-20 3:41PM EDT | 75.00 | 1.40 | 1.35 | 1.65 | -0.35 | -20.00% | 21 | 401 | 29.18% |
| VAL240621P00080000 | 2024-05-20 12:44PM EDT | 80.00 | 3.85 | 3.80 | 4.10 | -1.15 | -23.00% | 12 | 28 | 26.78% |
