La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 860,52 +1 406,28 (+2,63 %)
Transocean Ltd. (RIG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00007000 | 2024-04-30 1:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,840 | 175.00% |
| RIG240510C00007000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 152 | 586 | 90.63% |
| RIG240517C00007000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,081 | 38,469 | 71.88% |
| RIG240524C00007000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 202 | 64.06% |
| RIG240531C00007000 | 2024-05-02 2:16PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 70 | 1,824 | 56.25% |
| RIG240607C00007000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 100 | 103 | 53.13% |
| RIG240621C00007000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 327 | 50,233 | 51.56% |
| RIG240719C00007000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 63 | 16,543 | 50.00% |
| RIG240816C00007000 | 2024-05-02 11:42AM EDT | 2024-08-16 | 0.18 | 0.15 | 0.17 | +0.04 | +28.57% | 306 | 28,615 | 51.95% |
| RIG241115C00007000 | 2024-05-02 1:59PM EDT | 2024-11-15 | 0.39 | 0.35 | 0.39 | +0.04 | +11.43% | 18 | 2,215 | 54.39% |
| RIG250117C00007000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 0.51 | 0.47 | 0.64 | +0.04 | +8.51% | 443 | 78,225 | 58.30% |
| RIG251219C00007000 | 2024-05-02 1:52PM EDT | 2025-12-19 | 1.16 | 1.08 | 1.33 | +0.10 | +9.43% | 23 | 11,595 | 62.50% |
| RIG260116C00007000 | 2024-05-02 3:53PM EDT | 2026-01-16 | 1.15 | 1.10 | 1.19 | +0.05 | +4.55% | 312 | 50,699 | 58.94% |
| RIG261218C00007000 | 2024-05-02 12:49PM EDT | 2026-12-18 | 1.76 | 1.50 | 1.73 | +0.08 | +4.76% | 2,288 | 1,817 | 61.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00007000 | 2024-05-02 12:12PM EDT | 2024-05-03 | 1.57 | 1.44 | 1.67 | -0.31 | -16.49% | 24 | 6 | 253.13% |
| RIG240517P00007000 | 2024-05-02 2:10PM EDT | 2024-05-17 | 1.54 | 1.26 | 1.69 | -0.22 | -12.50% | 131 | 2,824 | 99.22% |
| RIG240621P00007000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 1.80 | 1.39 | 1.75 | 0.00 | - | 80 | 6,547 | 68.36% |
| RIG240719P00007000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.54 | 1.48 | 1.73 | 0.00 | - | 2 | 7,091 | 51.56% |
| RIG240816P00007000 | 2024-05-01 10:30AM EDT | 2024-08-16 | 1.69 | 1.31 | 1.77 | -0.13 | -7.14% | 5 | 1,255 | 49.61% |
| RIG241115P00007000 | 2024-05-02 11:33AM EDT | 2024-11-15 | 1.81 | 1.63 | 1.89 | +0.24 | +15.29% | 5 | 4,635 | 46.39% |
| RIG250117P00007000 | 2024-05-02 11:23AM EDT | 2025-01-17 | 1.92 | 1.72 | 2.06 | -0.08 | -4.00% | 11 | 24,571 | 50.98% |
| RIG251219P00007000 | 2024-05-02 10:37AM EDT | 2025-12-19 | 2.25 | 2.15 | 2.32 | +0.20 | +9.76% | 1 | 272 | 43.65% |
| RIG260116P00007000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 2.26 | 1.53 | 2.81 | -0.05 | -2.16% | 15 | 414 | 60.25% |
| RIG261218P00007000 | 2024-05-01 11:23AM EDT | 2026-12-18 | 2.60 | 2.56 | 2.65 | 0.00 | - | 15 | 158 | 43.99% |
