Mercados españoles abiertos en 3 hrs 23 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.668,68 +2.077,16 (+3,88%)
Transocean Ltd. (RIG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00001000 | 2024-04-09 1:05PM EDT | 1.00 | 5.43 | 3.85 | 4.55 | 0.00 | - | 2 | 2 | 725.00% |
| RIG240517C00002000 | 2024-04-15 1:07PM EDT | 2.00 | 4.10 | 2.82 | 4.30 | 0.00 | - | 1 | 5 | 443.75% |
| RIG240517C00003000 | 2024-04-11 2:43PM EDT | 3.00 | 3.23 | 2.06 | 2.54 | 0.00 | - | 1 | 85 | 276.56% |
| RIG240517C00004000 | 2024-04-30 2:52PM EDT | 4.00 | 1.31 | 0.98 | 1.89 | 0.00 | - | 150 | 305 | 121.88% |
| RIG240517C00004500 | 2024-05-01 2:50PM EDT | 4.50 | 0.81 | 0.86 | 1.10 | 0.00 | - | 2 | 12 | 101.56% |
| RIG240517C00005000 | 2024-05-02 3:41PM EDT | 5.00 | 0.47 | 0.42 | 0.48 | +0.02 | +4.44% | 333 | 2,276 | 51.56% |
| RIG240517C00005500 | 2024-05-02 3:45PM EDT | 5.50 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 84 | 516 | 47.66% |
| RIG240517C00006000 | 2024-05-02 3:54PM EDT | 6.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 1,521 | 15,088 | 57.42% |
| RIG240517C00006500 | 2024-05-02 3:48PM EDT | 6.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 2,118 | 64.06% |
| RIG240517C00007000 | 2024-05-02 3:53PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,081 | 38,469 | 75.00% |
| RIG240517C00007500 | 2024-05-02 10:43AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,373 | 50.00% |
| RIG240517C00008000 | 2024-05-02 3:21PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 27,955 | 87.50% |
| RIG240517C00009000 | 2024-04-29 1:10PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 5,611 | 128.13% |
| RIG240517C00010000 | 2024-05-02 11:25AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 300 | 2,460 | 146.88% |
| RIG240517C00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 164 | 6,047 | 292.97% |
| RIG240517C00012000 | 2024-04-04 2:01PM EDT | 12.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 936 | 255.47% |
| RIG240517C00013000 | 2024-01-29 1:40PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 534 | 377.73% |
| RIG240517C00015000 | 2024-02-05 11:58AM EDT | 15.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 348 | 314.84% |
| RIG240517C00016000 | 2023-10-19 10:39AM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 428.13% |
| RIG240517C00017000 | 2024-02-09 2:45PM EDT | 17.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 67 | 421.88% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00003000 | 2024-03-05 3:30PM EDT | 3.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 650 | 804 | 181.25% |
| RIG240517P00004000 | 2024-05-02 3:38PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 759 | 79.69% |
| RIG240517P00004500 | 2024-05-02 9:30AM EDT | 4.50 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 71 | 1,695 | 56.25% |
| RIG240517P00005000 | 2024-05-02 3:53PM EDT | 5.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 63 | 2,884 | 51.56% |
| RIG240517P00005500 | 2024-05-02 3:27PM EDT | 5.50 | 0.23 | 0.27 | 0.30 | -0.12 | -34.29% | 322 | 863 | 52.34% |
| RIG240517P00006000 | 2024-05-02 1:51PM EDT | 6.00 | 0.58 | 0.55 | 0.71 | -0.09 | -13.43% | 295 | 36,481 | 64.06% |
| RIG240517P00006500 | 2024-04-30 1:26PM EDT | 6.50 | 1.28 | 0.97 | 1.28 | 0.00 | - | 50 | 60 | 112.50% |
| RIG240517P00007000 | 2024-05-02 2:10PM EDT | 7.00 | 1.54 | 1.26 | 1.69 | -0.22 | -12.50% | 131 | 2,824 | 102.34% |
| RIG240517P00008000 | 2024-05-01 12:18PM EDT | 8.00 | 2.88 | 2.45 | 2.85 | 0.00 | - | 1 | 16 | 109.38% |
| RIG240517P00009000 | 2024-04-22 3:09PM EDT | 9.00 | 3.65 | 2.92 | 4.70 | +0.55 | +17.74% | 1 | 4,250 | 217.97% |
| RIG240517P00010000 | 2024-04-04 12:26PM EDT | 10.00 | 3.28 | 3.80 | 5.60 | 0.00 | - | 1 | 1 | 194.53% |
| RIG240517P00012000 | 2023-12-26 3:21PM EDT | 12.00 | 5.27 | 6.25 | 6.90 | 0.00 | - | 1 | 0 | 323.44% |
| RIG240517P00013000 | 2023-09-14 1:53PM EDT | 13.00 | 4.45 | 5.05 | 5.40 | 0.00 | - | - | 2 | 0.00% |
| RIG240517P00017000 | 2023-11-17 3:00PM EDT | 17.00 | 10.57 | 10.70 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.