Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
18.158,45 +90,54 (+0,50%) Euro Stoxx 50
4.923,98 +38,53 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,50 +6,60 (+0,28%) EUR/USD
1,0723 -0,0025 (-0,24%) Bitcoin EUR
61.710,50 +945,73 (+1,56%)
Valaris Limited (VAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220C00035000 | 2024-05-20 1:26PM EDT | 35.00 | 43.50 | 36.60 | 40.80 | 0.00 | - | 1 | 36 | 80.40% |
| VAL241220C00040000 | 2024-06-06 9:42AM EDT | 40.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| VAL241220C00045000 | 2024-05-31 10:55AM EDT | 45.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| VAL241220C00050000 | 2024-06-11 3:24PM EDT | 50.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| VAL241220C00055000 | 2024-06-13 12:18PM EDT | 55.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| VAL241220C00060000 | 2024-06-17 2:08PM EDT | 60.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
| VAL241220C00065000 | 2024-06-12 10:27AM EDT | 65.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| VAL241220C00070000 | 2024-06-10 10:59AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 354 | 0.00% |
| VAL241220C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 1.56% |
| VAL241220C00080000 | 2024-06-06 3:27PM EDT | 80.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 75 | 99 | 3.13% |
| VAL241220C00085000 | 2024-06-14 2:05PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 866 | 819 | 6.25% |
| VAL241220C00090000 | 2024-05-28 12:32PM EDT | 90.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 6.25% |
| VAL241220C00095000 | 2024-06-18 12:53PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 290 | 249 | 6.25% |
| VAL241220C00100000 | 2024-06-17 1:01PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 841 | 12.50% |
| VAL241220C00105000 | 2024-06-13 12:35PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 12.50% |
| VAL241220C00110000 | 2024-05-28 12:32PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| VAL241220C00115000 | 2024-06-12 1:45PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 702 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220P00035000 | 2024-02-16 10:30AM EDT | 35.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 61.33% |
| VAL241220P00040000 | 2024-06-04 1:12PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 12.50% |
| VAL241220P00045000 | 2024-05-01 1:20PM EDT | 45.00 | 1.43 | 0.00 | 1.75 | 0.00 | - | 10 | 138 | 50.51% |
| VAL241220P00050000 | 2024-06-14 10:42AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 12.50% |
| VAL241220P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| VAL241220P00060000 | 2024-05-22 11:40AM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 649 | 6.25% |
| VAL241220P00065000 | 2024-06-06 10:43AM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 514 | 3.13% |
| VAL241220P00070000 | 2024-06-14 2:20PM EDT | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 1.56% |
| VAL241220P00075000 | 2024-06-10 10:35AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| VAL241220P00080000 | 2024-06-10 2:45PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| VAL241220P00085000 | 2024-05-30 9:34AM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.00% |
| VAL241220P00090000 | 2024-06-10 9:56AM EDT | 90.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 88 | 1,305 | 0.00% |
| VAL241220P00095000 | 2024-05-22 11:50AM EDT | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| VAL241220P00100000 | 2024-01-23 11:43AM EDT | 100.00 | 32.50 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 54.11% |
| VAL241220P00105000 | 2023-09-26 2:47PM EDT | 105.00 | 31.50 | 39.10 | 41.00 | 0.00 | - | - | 2 | 79.75% |
| VAL241220P00115000 | 2023-10-31 2:55PM EDT | 115.00 | 49.10 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 66.85% |
