La bourse est fermée
Dow Jones
38 094,03 +190,74 (+0,50 %) Nasdaq
15 752,56 +147,08 (+0,94 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0709 -0,0009 (-0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 333,87 +2 329,36 (+4,39 %)
Transocean Ltd. (RIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EDT. Marché ouvert.
Prix d’exercice:5.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00005000 | 2024-05-02 11:38AM EDT | 2024-05-03 | 0.43 | 0.35 | 0.45 | +0.12 | +38.71% | 362 | 516 | 120.31% |
| RIG240510C00005000 | 2024-05-02 10:59AM EDT | 2024-05-10 | 0.43 | 0.44 | 0.48 | +0.11 | +34.38% | 54 | 169 | 60.94% |
| RIG240517C00005000 | 2024-05-02 10:38AM EDT | 2024-05-17 | 0.50 | 0.49 | 0.52 | +0.05 | +11.11% | 30 | 2,276 | 59.38% |
| RIG240524C00005000 | 2024-04-30 1:56PM EDT | 2024-05-24 | 0.48 | 0.52 | 0.56 | 0.00 | - | 2 | 122 | 57.42% |
| RIG240531C00005000 | 2024-05-01 12:29PM EDT | 2024-05-31 | 0.36 | 0.55 | 0.81 | 0.00 | - | 2 | 58 | 76.17% |
| RIG240621C00005000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 0.60 | 0.63 | 0.67 | +0.02 | +3.45% | 66 | 13,300 | 54.30% |
| RIG240719C00005000 | 2024-05-02 11:38AM EDT | 2024-07-19 | 0.75 | 0.74 | 0.81 | +0.16 | +27.12% | 6 | 4,958 | 57.42% |
| RIG240816C00005000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 0.84 | 0.85 | 0.89 | 0.00 | - | 20 | 842 | 58.20% |
| RIG241115C00005000 | 2024-05-01 2:48PM EDT | 2024-11-15 | 1.05 | 1.07 | 1.13 | 0.00 | - | 6 | 175 | 58.40% |
| RIG250117C00005000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 1.19 | 1.21 | 1.26 | +0.08 | +7.21% | 5 | 31,645 | 58.89% |
| RIG251219C00005000 | 2024-05-01 2:40PM EDT | 2025-12-19 | 1.75 | 1.82 | 1.90 | 0.00 | - | 252 | 45,592 | 64.06% |
| RIG260116C00005000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 1.86 | 1.79 | 1.94 | +0.04 | +2.20% | 39 | 16,495 | 62.79% |
| RIG261218C00005000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 2.33 | 2.33 | 2.40 | 0.00 | - | 50 | 1,294 | 67.38% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00005000 | 2024-05-02 10:04AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 26 | 1,199 | 75.00% |
| RIG240510P00005000 | 2024-05-02 11:17AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 154 | 1,599 | 46.88% |
| RIG240517P00005000 | 2024-05-02 11:25AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 31 | 2,884 | 49.22% |
| RIG240524P00005000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.11 | 0.08 | 0.16 | -0.06 | -35.29% | 1 | 52 | 52.73% |
| RIG240531P00005000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.14 | 0.10 | 0.13 | -0.08 | -36.36% | 1 | 156 | 48.44% |
| RIG240621P00005000 | 2024-05-02 10:54AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 2 | 16,098 | 45.70% |
| RIG240719P00005000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | -0.10 | -27.03% | 13 | 5,766 | 45.90% |
| RIG240816P00005000 | 2024-05-02 11:38AM EDT | 2024-08-16 | 0.36 | 0.35 | 0.37 | -0.11 | -23.40% | 99 | 2,656 | 48.83% |
| RIG241115P00005000 | 2024-05-01 11:24AM EDT | 2024-11-15 | 0.63 | 0.52 | 0.55 | 0.00 | - | 8 | 1,304 | 48.24% |
| RIG250117P00005000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 0.66 | 0.61 | 0.63 | 0.00 | - | 2,136 | 41,470 | 46.78% |
| RIG251219P00005000 | 2024-04-29 2:35PM EDT | 2025-12-19 | 0.94 | 1.00 | 1.06 | 0.00 | - | 10 | 1,289 | 47.85% |
| RIG260116P00005000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 1.10 | 1.03 | 1.08 | +0.05 | +4.76% | 1 | 5,684 | 47.56% |
| RIG261218P00005000 | 2024-04-30 2:38PM EDT | 2026-12-18 | 1.31 | 1.25 | 1.41 | 0.00 | - | 7 | 1,047 | 48.88% |
