La bourse ferme dans 2 min
CAC 40
8 028,72 +5,46 (+0,07 %) Euro Stoxx 50
4 923,39 -13,18 (-0,27 %) Dow Jones
37 933,79 +158,41 (+0,42 %) EUR/USD
1,0668 +0,0022 (+0,20 %) Gold future
2 410,50 +12,50 (+0,52 %) Bitcoin EUR
60 435,70 +730,55 (+1,22 %)
Transocean Ltd. (RIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:28AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419C00002000 | 2024-03-19 12:20PM EDT | 2.00 | 3.90 | 3.40 | 4.50 | 0.00 | - | 5 | 5 | 2,212.50% |
| RIG240419C00003000 | 2024-03-19 2:32PM EDT | 3.00 | 2.94 | 2.42 | 2.73 | 0.00 | - | 1 | 2 | 1,046.88% |
| RIG240419C00003500 | 2024-04-04 9:48AM EDT | 3.50 | 3.15 | 2.07 | 2.12 | 0.00 | - | 1 | 0 | 400.00% |
| RIG240419C00004000 | 2024-04-18 1:41PM EDT | 4.00 | 1.54 | 1.57 | 1.62 | 0.00 | - | 6 | 28 | 300.00% |
| RIG240419C00004500 | 2024-03-25 10:00AM EDT | 4.50 | 1.65 | 1.07 | 1.12 | 0.00 | - | 1 | 2 | 212.50% |
| RIG240419C00005000 | 2024-04-19 9:54AM EDT | 5.00 | 0.59 | 0.57 | 0.61 | +0.05 | +9.26% | 22 | 4,476 | 50.00% |
| RIG240419C00005500 | 2024-04-19 11:08AM EDT | 5.50 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 131 | 285 | 56.25% |
| RIG240419C00006000 | 2024-04-19 10:05AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,797 | 81.25% |
| RIG240419C00006500 | 2024-04-18 12:24PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,911 | 150.00% |
| RIG240419C00007000 | 2024-04-17 10:01AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,481 | 212.50% |
| RIG240419C00007500 | 2024-04-12 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 358 | 262.50% |
| RIG240419C00008000 | 2024-04-04 1:43PM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 60 | 300.00% |
| RIG240419C00008500 | 2024-03-28 11:04AM EDT | 8.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 832.81% |
| RIG240419C00009000 | 2024-03-20 9:30AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RIG240419C00009500 | 2024-04-08 12:24PM EDT | 9.50 | 0.55 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 956.25% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419P00003000 | 2024-03-04 10:32AM EDT | 3.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 1,303.13% |
| RIG240419P00004000 | 2024-04-17 9:59AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 340 | 300.00% |
| RIG240419P00004500 | 2024-03-22 10:10AM EDT | 4.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 212.50% |
| RIG240419P00005000 | 2024-04-18 12:54PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 945 | 118.75% |
| RIG240419P00005500 | 2024-04-19 10:43AM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,194 | 5,777 | 46.88% |
| RIG240419P00006000 | 2024-04-19 10:49AM EDT | 6.00 | 0.45 | 0.39 | 0.42 | -0.01 | -2.17% | 14 | 2,461 | 93.75% |
| RIG240419P00006500 | 2024-04-19 10:55AM EDT | 6.50 | 0.93 | 0.89 | 0.93 | -0.07 | -7.00% | 8 | 712 | 50.00% |
| RIG240419P00007000 | 2024-04-17 1:42PM EDT | 7.00 | 1.15 | 1.38 | 1.43 | 0.00 | - | 4 | 3 | 268.75% |
| RIG240419P00007500 | 2024-04-03 11:27AM EDT | 7.50 | 0.72 | 1.76 | 1.93 | 0.00 | - | 20 | 0 | 331.25% |
| RIG240419P00009000 | 2024-04-02 9:39AM EDT | 9.00 | 2.59 | 3.35 | 3.45 | 0.00 | - | - | 0 | 543.75% |
