La bourse ferme dans 3 h 20 min
CAC 40
7 636,14 +65,94 (+0,87 %) Euro Stoxx 50
4 921,66 +36,21 (+0,74 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0722 -0,0027 (-0,25 %) Gold future
2 352,80 +5,90 (+0,25 %) Bitcoin EUR
61 769,04 +899,75 (+1,48 %)
Transocean Ltd. (RIG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719C00000500 | 2023-06-14 9:31AM EDT | 0.50 | 5.57 | 7.30 | 7.75 | 0.00 | - | 1 | 3 | 0.00% |
| RIG240719C00001000 | 2024-03-19 2:51PM EDT | 1.00 | 5.00 | 3.95 | 5.70 | 0.00 | - | 1 | 13 | 881.25% |
| RIG240719C00001500 | 2023-10-02 3:42PM EDT | 1.50 | 6.40 | 5.20 | 5.30 | 0.00 | - | 17 | 17 | 0.00% |
| RIG240719C00002000 | 2024-05-21 3:12PM EDT | 2.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 36 | 131 | 0.00% |
| RIG240719C00002500 | 2024-05-29 1:06PM EDT | 2.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
| RIG240719C00003000 | 2024-06-03 12:46PM EDT | 3.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 50 | 215 | 0.00% |
| RIG240719C00003500 | 2024-05-01 2:00PM EDT | 3.50 | 1.77 | 2.71 | 2.93 | 0.00 | - | 8 | 96 | 387.89% |
| RIG240719C00004000 | 2024-06-17 10:34AM EDT | 4.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 50 | 574 | 0.00% |
| RIG240719C00004500 | 2024-06-17 11:07AM EDT | 4.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 5,113 | 0.00% |
| RIG240719C00005000 | 2024-06-18 2:30PM EDT | 5.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 4,254 | 0.00% |
| RIG240719C00005500 | 2024-06-18 3:28PM EDT | 5.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 203 | 3,929 | 6.25% |
| RIG240719C00007000 | 2024-06-18 1:46PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 12,376 | 25.00% |
| RIG240719C00008000 | 2024-06-18 10:48AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 4,652 | 50.00% |
| RIG240719C00009000 | 2024-06-17 1:55PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,297 | 50.00% |
| RIG240719C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 5,014 | 50.00% |
| RIG240719C00011000 | 2024-06-11 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RIG240719C00012000 | 2024-06-07 9:48AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,297 | 50.00% |
| RIG240719C00015000 | 2024-05-14 1:57PM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 1,112 | 205.47% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719P00000500 | 2022-11-16 1:36PM EDT | 0.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 4 | 609.38% |
| RIG240719P00001000 | 2024-04-25 2:37PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 224 | 250.00% |
| RIG240719P00001500 | 2024-05-13 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| RIG240719P00002000 | 2024-05-21 9:59AM EDT | 2.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 50.00% |
| RIG240719P00002500 | 2024-04-25 2:52PM EDT | 2.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 664 | 321.88% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 3.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 150 | 1,423 | 231.25% |
| RIG240719P00003500 | 2024-04-30 10:55AM EDT | 3.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 553 | 209.38% |
| RIG240719P00004000 | 2024-06-14 10:10AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 3,960 | 25.00% |
| RIG240719P00004500 | 2024-06-18 12:32PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,250 | 12.50% |
| RIG240719P00005000 | 2024-06-18 11:31AM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 4,578 | 6.25% |
| RIG240719P00005500 | 2024-06-18 2:38PM EDT | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 8,117 | 0.00% |
| RIG240719P00007000 | 2024-06-17 3:34PM EDT | 7.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 86 | 5,399 | 0.00% |
| RIG240719P00008000 | 2024-05-23 10:34AM EDT | 8.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| RIG240719P00009000 | 2024-05-16 3:23PM EDT | 9.00 | 2.98 | 2.78 | 4.80 | 0.00 | - | 2 | 0 | 105.47% |
| RIG240719P00010000 | 2024-05-20 12:59PM EDT | 10.00 | 3.72 | 4.70 | 4.80 | 0.00 | - | 15 | 25 | 127.34% |
| RIG240719P00012000 | 2024-03-11 1:25PM EDT | 12.00 | 6.66 | 5.55 | 6.70 | 0.00 | - | 10 | 0 | 0.00% |
| RIG240719P00015000 | 2023-04-20 9:30AM EDT | 15.00 | 8.75 | 8.95 | 9.20 | 0.00 | - | 10 | 0 | 0.00% |
