Italia markets closed
Dow Jones
39.811,62 +4,85 (+0,01%) Nasdaq
16.798,66 +3,78 (+0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.319,51 +1.435,82 (+2,28%) CMC Crypto 200
1.514,66 +26,11 (+1,76%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:36PM EDT. Mercato aperto.
Prezzo d'esercizio:5.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524C00005000 | 2024-05-20 9:33AM EDT | 2024-05-24 | 1.18 | 1.16 | 1.21 | 0.00 | - | 35 | 137 | 50.00% |
| RIG240531C00005000 | 2024-05-21 11:20AM EDT | 2024-05-31 | 1.25 | 1.16 | 1.21 | -0.06 | -4.58% | 12 | 52 | 82.81% |
| RIG240607C00005000 | 2024-05-14 12:41PM EDT | 2024-06-07 | 1.04 | 1.17 | 1.25 | 0.00 | - | 90 | 10 | 64.84% |
| RIG240614C00005000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 1.24 | 1.15 | 1.24 | 0.00 | - | 2 | 22 | 67.97% |
| RIG240621C00005000 | 2024-05-21 12:40PM EDT | 2024-06-21 | 1.20 | 1.21 | 1.25 | -0.02 | -1.64% | 15 | 13,031 | 56.25% |
| RIG240719C00005000 | 2024-05-20 11:07AM EDT | 2024-07-19 | 1.48 | 1.20 | 1.31 | +0.08 | +5.71% | 2 | 4,186 | 57.03% |
| RIG240816C00005000 | 2024-05-21 1:21PM EDT | 2024-08-16 | 1.39 | 1.25 | 1.39 | -0.11 | -6.83% | 1 | 757 | 57.62% |
| RIG241115C00005000 | 2024-05-20 11:19AM EDT | 2024-11-15 | 1.74 | 1.38 | 1.71 | 0.00 | - | 14 | 643 | 52.93% |
| RIG250117C00005000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 1.84 | 1.49 | 1.75 | 0.00 | - | 131 | 31,141 | 50.39% |
| RIG251219C00005000 | 2024-05-20 12:17PM EDT | 2025-12-19 | 2.49 | 2.26 | 2.47 | 0.00 | - | 148 | 45,631 | 62.60% |
| RIG260116C00005000 | 2024-05-21 10:32AM EDT | 2026-01-16 | 2.52 | 2.20 | 2.49 | -0.04 | -1.56% | 4 | 16,374 | 60.35% |
| RIG261218C00005000 | 2024-05-20 10:50AM EDT | 2026-12-18 | 3.12 | 2.84 | 3.80 | 0.00 | - | 15 | 1,386 | 80.47% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524P00005000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,373 | 100.00% |
| RIG240531P00005000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 62.50% |
| RIG240607P00005000 | 2024-05-17 10:18AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,341 | 170.70% |
| RIG240614P00005000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 47 | 52.34% |
| RIG240621P00005000 | 2024-05-21 12:55PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,886 | 9,893 | 50.78% |
| RIG240628P00005000 | 2024-05-21 9:36AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | 847 | 518 | 49.61% |
| RIG240719P00005000 | 2024-05-20 11:05AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 5 | 5,788 | 46.88% |
| RIG240816P00005000 | 2024-05-21 11:52AM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 35 | 2,815 | 48.05% |
| RIG241115P00005000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 0.28 | 0.27 | 0.29 | +0.02 | +7.69% | 2 | 1,442 | 47.46% |
| RIG250117P00005000 | 2024-05-21 9:43AM EDT | 2025-01-17 | 0.35 | 0.35 | 0.38 | 0.00 | - | 210 | 41,844 | 46.88% |
| RIG251219P00005000 | 2024-05-20 2:03PM EDT | 2025-12-19 | 0.77 | 0.78 | 0.84 | 0.00 | - | 32 | 1,297 | 49.07% |
| RIG260116P00005000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 0.95 | 0.82 | 0.87 | 0.00 | - | 3 | 5,681 | 49.12% |
| RIG261218P00005000 | 2024-05-15 2:27PM EDT | 2026-12-18 | 1.21 | 1.12 | 1.31 | 0.00 | - | 10 | 1,089 | 50.20% |
© 2024 Yahoo. Tutti i diritti riservati.