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
61.385,16 +1.472,15 (+2,46%)
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 | 35.30 | 39.00 | 0.00 | - | 1 | 5 | 786.72% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 11.60 | 15.20 | 0.00 | - | 1 | 14 | 0.00% |
| VAL240517C00060000 | 2024-05-01 2:28PM EDT | 60.00 | 5.52 | 15.90 | 19.00 | 0.00 | - | 10 | 38 | 400.00% |
| VAL240517C00065000 | 2024-05-17 3:46PM EDT | 65.00 | 11.60 | 11.00 | 14.00 | 0.00 | - | 12 | 170 | 306.64% |
| VAL240517C00070000 | 2024-05-17 3:47PM EDT | 70.00 | 6.50 | 6.10 | 8.70 | +0.30 | +4.84% | 21 | 1,586 | 197.46% |
| VAL240517C00075000 | 2024-05-17 3:51PM EDT | 75.00 | 1.65 | 1.35 | 2.00 | -0.07 | -4.07% | 125 | 1,019 | 63.48% |
| VAL240517C00080000 | 2024-05-17 2:31PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 253 | 51.95% |
| VAL240517C00085000 | 2024-05-10 10:14AM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 65 | 119.53% |
| VAL240517C00090000 | 2024-05-17 2:32PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 4 | 29 | 169.53% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 314.06% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 566.80% |
| VAL240517C00110000 | 2024-05-15 1:50PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 449.22% |
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 | 768.75% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 612.11% |
| VAL240517P00050000 | 2024-04-29 12:12PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 100.00% |
| VAL240517P00055000 | 2024-05-09 2:51PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 40 | 439.84% |
| VAL240517P00060000 | 2024-05-07 2:48PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 605 | 201.56% |
| VAL240517P00065000 | 2024-05-13 11:49AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,307 | 142.19% |
| VAL240517P00070000 | 2024-05-14 10:10AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 519 | 50.00% |
| VAL240517P00075000 | 2024-05-16 2:59PM EDT | 75.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 4 | 179 | 69.14% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 2.45 | 4.40 | 0.00 | - | 4 | 5 | 141.60% |
| VAL240517P00085000 | 2023-11-02 3:19PM EDT | 85.00 | 17.88 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 680.57% |
