Mercado fechará em 4 h 22 min
BOVESPA
127.744,52 -6,40 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.867,66 -525,62 (-0,92%) PETROLEO CRU
79,18 -0,62 (-0,78%) OURO
2.432,20 -6,30 (-0,26%) Bitcoin USD
70.232,12 +2.969,85 (+4,42%)
Transocean Ltd. (RIG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:38AM EDT. Mercado aberto.
Preço de exercício:5.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524C00005000 | 2024-05-20 9:33AM EDT | 2024-05-24 | 1.18 | 1.19 | 1.25 | 0.00 | - | 35 | 137 | 125.00% |
| RIG240531C00005000 | 2024-05-21 11:20AM EDT | 2024-05-31 | 1.25 | 1.03 | 1.25 | -0.06 | -4.58% | 12 | 52 | 96.88% |
| RIG240607C00005000 | 2024-05-14 12:41PM EDT | 2024-06-07 | 1.04 | 1.00 | 1.50 | 0.00 | - | 90 | 10 | 76.56% |
| RIG240614C00005000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 1.24 | 1.18 | 1.35 | 0.00 | - | 2 | 22 | 70.31% |
| RIG240621C00005000 | 2024-05-20 2:02PM EDT | 2024-06-21 | 1.22 | 1.20 | 1.30 | 0.00 | - | 100 | 13,031 | 57.03% |
| RIG240719C00005000 | 2024-05-20 11:07AM EDT | 2024-07-19 | 1.48 | 1.18 | 1.38 | +0.08 | +5.71% | 2 | 4,186 | 65.82% |
| RIG240816C00005000 | 2024-05-20 11:59AM EDT | 2024-08-16 | 1.50 | 1.26 | 1.43 | 0.00 | - | 84 | 757 | 60.55% |
| RIG241115C00005000 | 2024-05-20 11:19AM EDT | 2024-11-15 | 1.74 | 1.59 | 1.84 | 0.00 | - | 14 | 643 | 64.65% |
| RIG250117C00005000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 1.84 | 1.55 | 1.78 | 0.00 | - | 131 | 31,141 | 52.34% |
| RIG251219C00005000 | 2024-05-20 12:17PM EDT | 2025-12-19 | 2.49 | 2.30 | 2.48 | 0.00 | - | 148 | 45,631 | 62.99% |
| RIG260116C00005000 | 2024-05-21 10:32AM EDT | 2026-01-16 | 2.52 | 2.23 | 2.66 | -0.04 | -1.56% | 4 | 16,374 | 63.67% |
| RIG261218C00005000 | 2024-05-20 10:50AM EDT | 2026-12-18 | 3.12 | 2.87 | 3.80 | 0.00 | - | 15 | 1,386 | 80.47% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524P00005000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,373 | 100.00% |
| RIG240531P00005000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 138 | 62.50% |
| RIG240607P00005000 | 2024-05-17 10:18AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,341 | 171.88% |
| RIG240614P00005000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 47 | 57.81% |
| RIG240621P00005000 | 2024-05-21 10:19AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,478 | 9,893 | 51.56% |
| RIG240628P00005000 | 2024-05-21 9:36AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 847 | 518 | 50.00% |
| RIG240719P00005000 | 2024-05-20 11:05AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 5 | 5,788 | 47.27% |
| RIG240816P00005000 | 2024-05-20 11:04AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.13 | 0.00 | - | 5 | 2,815 | 48.44% |
| RIG241115P00005000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 0.28 | 0.26 | 0.28 | +0.02 | +7.69% | 2 | 1,442 | 47.07% |
| RIG250117P00005000 | 2024-05-21 9:43AM EDT | 2025-01-17 | 0.35 | 0.34 | 0.37 | 0.00 | - | 210 | 41,844 | 46.48% |
| RIG251219P00005000 | 2024-05-20 2:03PM EDT | 2025-12-19 | 0.77 | 0.59 | 0.83 | 0.00 | - | 32 | 1,297 | 48.88% |
| RIG260116P00005000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 0.95 | 0.79 | 1.79 | 0.00 | - | 3 | 5,681 | 65.72% |
| RIG261218P00005000 | 2024-05-15 2:27PM EDT | 2026-12-18 | 1.21 | 1.03 | 1.43 | 0.00 | - | 10 | 1,089 | 50.83% |
© 2024 Yahoo. Todos os direitos reservados.