Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.926,08 +2.739,86 (+4,79%)
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 | 27.60 | 29.90 | 0.00 | - | 1 | 5 | 111.91% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 246.00% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 13.20 | 14.60 | 0.00 | - | 1 | 14 | 59.08% |
| VAL240517C00060000 | 2024-04-04 11:47AM EDT | 60.00 | 14.50 | 8.90 | 9.80 | 0.00 | - | 2 | 30 | 51.42% |
| VAL240517C00065000 | 2024-04-19 2:17PM EDT | 65.00 | 5.30 | 5.10 | 5.50 | 0.00 | - | 4 | 58 | 47.31% |
| VAL240517C00070000 | 2024-04-19 3:54PM EDT | 70.00 | 2.40 | 2.40 | 2.65 | +0.05 | +2.13% | 31 | 1,474 | 43.87% |
| VAL240517C00075000 | 2024-04-19 3:13PM EDT | 75.00 | 1.00 | 0.90 | 1.10 | +0.05 | +5.26% | 44 | 931 | 43.12% |
| VAL240517C00080000 | 2024-04-18 3:37PM EDT | 80.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 60 | 573 | 43.12% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.15 | -0.08 | -38.10% | 3 | 64 | 44.43% |
| VAL240517C00090000 | 2024-04-11 9:40AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 31 | 51.95% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 82.47% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 134.52% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.66% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 104.69% |
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 | 128.71% |
| VAL240517P00040000 | 2024-01-30 11:45AM EDT | 40.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 157.37% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 96.97% |
| VAL240517P00050000 | 2024-04-09 12:07PM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 63.48% |
| VAL240517P00055000 | 2024-04-04 10:44AM EDT | 55.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 4 | 34 | 50.98% |
| VAL240517P00060000 | 2024-04-19 2:20PM EDT | 60.00 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 2 | 503 | 43.95% |
| VAL240517P00065000 | 2024-04-19 1:31PM EDT | 65.00 | 1.40 | 1.40 | 1.55 | -0.55 | -28.21% | 14 | 1,122 | 40.33% |
| VAL240517P00070000 | 2024-04-19 2:39PM EDT | 70.00 | 3.80 | 3.60 | 4.00 | -0.20 | -5.00% | 38 | 555 | 41.63% |
| VAL240517P00075000 | 2024-04-18 2:43PM EDT | 75.00 | 8.53 | 6.00 | 7.60 | 0.00 | - | 5 | 126 | 42.80% |
| VAL240517P00080000 | 2024-01-26 12:38PM EDT | 80.00 | 12.70 | 12.10 | 13.90 | 0.00 | - | 1 | 7 | 65.97% |
| VAL240517P00085000 | 2023-11-02 3:19PM EDT | 85.00 | 17.88 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 46.09% |
