Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.473,13 +1.488,63 (+2,48%)
Valaris Limited (VAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240719C00035000 | 2024-03-13 10:51AM EDT | 35.00 | 35.44 | 35.00 | 39.00 | 0.00 | - | 1 | 2 | 0.00% |
| VAL240719C00040000 | 2023-11-06 10:31AM EDT | 40.00 | 31.60 | 25.10 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| VAL240719C00045000 | 2023-10-03 1:03PM EDT | 45.00 | 30.30 | 26.60 | 27.40 | 0.00 | - | - | 1 | 0.00% |
| VAL240719C00050000 | 2023-11-20 10:35AM EDT | 50.00 | 22.20 | 21.50 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| VAL240719C00055000 | 2024-02-09 2:05PM EDT | 55.00 | 12.50 | 13.20 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| VAL240719C00060000 | 2024-05-13 11:16AM EDT | 60.00 | 14.60 | 16.00 | 19.80 | 0.00 | - | 10 | 6 | 57.23% |
| VAL240719C00065000 | 2024-05-10 11:39AM EDT | 65.00 | 11.39 | 11.00 | 14.70 | 0.00 | - | 1 | 86 | 63.89% |
| VAL240719C00070000 | 2024-05-17 10:09AM EDT | 70.00 | 7.95 | 7.50 | 8.60 | +0.73 | +10.11% | 1 | 119 | 37.31% |
| VAL240719C00075000 | 2024-05-17 10:09AM EDT | 75.00 | 4.65 | 4.50 | 5.00 | +0.48 | +11.51% | 1 | 187 | 32.80% |
| VAL240719C00080000 | 2024-05-17 1:25PM EDT | 80.00 | 2.45 | 2.15 | 2.60 | -0.05 | -2.00% | 29 | 534 | 31.19% |
| VAL240719C00085000 | 2024-05-17 12:56PM EDT | 85.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 13 | 188 | 29.40% |
| VAL240719C00090000 | 2024-05-17 10:16AM EDT | 90.00 | 0.38 | 0.30 | 0.60 | +0.13 | +52.00% | 1 | 53 | 31.71% |
| VAL240719C00095000 | 2024-04-19 2:51PM EDT | 95.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 51.12% |
| VAL240719C00100000 | 2024-03-20 11:37AM EDT | 100.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 40.09% |
| VAL240719C00105000 | 2024-04-03 2:42PM EDT | 105.00 | 0.47 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 71.44% |
| VAL240719C00110000 | 2023-10-23 3:24PM EDT | 110.00 | 1.85 | 0.60 | 0.70 | 0.00 | - | 2 | 13 | 57.72% |
| VAL240719C00115000 | 2023-12-14 2:01PM EDT | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 56.15% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240719P00035000 | 2023-12-21 10:30AM EDT | 35.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 12 | 13 | 102.93% |
| VAL240719P00045000 | 2023-11-01 11:02AM EDT | 45.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | - | 1 | 93.21% |
| VAL240719P00050000 | 2024-04-22 3:24PM EDT | 50.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 6 | 24 | 77.44% |
| VAL240719P00055000 | 2024-05-15 2:51PM EDT | 55.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 11 | 170 | 60.89% |
| VAL240719P00060000 | 2024-05-17 12:01PM EDT | 60.00 | 0.27 | 0.00 | 1.20 | -0.14 | -34.15% | 1 | 114 | 55.74% |
| VAL240719P00065000 | 2024-05-16 10:36AM EDT | 65.00 | 0.42 | 0.30 | 0.50 | 0.00 | - | 1 | 312 | 31.96% |
| VAL240719P00070000 | 2024-05-17 11:43AM EDT | 70.00 | 1.10 | 1.00 | 1.10 | -0.05 | -4.35% | 2 | 297 | 28.13% |
| VAL240719P00075000 | 2024-05-15 11:28AM EDT | 75.00 | 2.90 | 2.25 | 2.65 | 0.00 | - | 19 | 136 | 26.80% |
| VAL240719P00080000 | 2024-04-05 10:48AM EDT | 80.00 | 9.70 | 11.70 | 12.70 | 0.00 | - | 1 | 22 | 79.99% |
| VAL240719P00085000 | 2023-10-20 3:49PM EDT | 85.00 | 18.60 | 17.50 | 19.00 | 0.00 | - | 12 | 12 | 101.93% |
