Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.143,13 -523,69 (-0,88%)
Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503C00045000 | 2024-04-05 3:14PM EDT | 45.00 | 26.90 | 25.50 | 30.30 | 0.00 | - | 1 | 1 | 176.56% |
| STNG240503C00050000 | 2024-04-05 3:09PM EDT | 50.00 | 22.00 | 20.70 | 25.30 | 0.00 | - | 1 | 1 | 157.81% |
| STNG240503C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 7.81 | 5.70 | 10.00 | +1.17 | +17.62% | 1 | 201 | 137.55% |
| STNG240503C00067000 | 2024-04-26 1:29PM EDT | 67.00 | 5.70 | 5.70 | 8.00 | +2.70 | +90.00% | 25 | 1 | 81.98% |
| STNG240503C00068000 | 2024-04-26 2:17PM EDT | 68.00 | 4.90 | 4.70 | 7.10 | +1.40 | +40.00% | 15 | 48 | 75.00% |
| STNG240503C00069000 | 2024-04-25 2:21PM EDT | 69.00 | 3.20 | 3.90 | 6.20 | 0.00 | - | 85 | 69 | 70.65% |
| STNG240503C00070000 | 2024-04-26 12:00PM EDT | 70.00 | 2.85 | 3.00 | 3.30 | +0.30 | +11.76% | 1 | 269 | 38.87% |
| STNG240503C00071000 | 2024-04-26 3:06PM EDT | 71.00 | 2.60 | 2.30 | 2.55 | +0.70 | +36.84% | 169 | 106 | 37.84% |
| STNG240503C00072000 | 2024-04-26 3:19PM EDT | 72.00 | 1.75 | 1.65 | 1.85 | +0.35 | +25.00% | 34 | 321 | 35.79% |
| STNG240503C00073000 | 2024-04-26 10:20AM EDT | 73.00 | 1.05 | 1.15 | 1.30 | +0.05 | +5.00% | 21 | 529 | 35.06% |
| STNG240503C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 368 | 741 | 35.30% |
| STNG240503C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 3 | 302 | 35.55% |
| STNG240503C00076000 | 2024-04-26 2:48PM EDT | 76.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 13 | 34 | 36.28% |
| STNG240503C00077000 | 2024-04-25 3:11PM EDT | 77.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 36.48% |
| STNG240503C00078000 | 2024-04-22 3:29PM EDT | 78.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 36 | 35 | 36.62% |
| STNG240503C00079000 | 2024-04-23 1:11PM EDT | 79.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 37.89% |
| STNG240503C00080000 | 2024-04-03 9:57AM EDT | 80.00 | 1.18 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 64.26% |
| STNG240503C00081000 | 2024-04-10 3:24PM EDT | 81.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 69.82% |
| STNG240503C00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 83.40% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503P00055000 | 2024-04-19 9:39AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 137.31% |
| STNG240503P00060000 | 2024-04-17 9:45AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 73.44% |
| STNG240503P00061000 | 2024-04-01 3:14PM EDT | 61.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 95.70% |
| STNG240503P00062000 | 2024-04-17 2:58PM EDT | 62.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 88.87% |
| STNG240503P00063000 | 2024-04-22 11:43AM EDT | 63.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 82.13% |
| STNG240503P00065000 | 2024-04-26 10:23AM EDT | 65.00 | 0.09 | 0.00 | 0.15 | -0.05 | -35.71% | 126 | 108 | 54.30% |
| STNG240503P00066000 | 2024-04-22 3:49PM EDT | 66.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 3 | 5 | 65.43% |
| STNG240503P00067000 | 2024-04-25 3:54PM EDT | 67.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 25 | 42.58% |
| STNG240503P00068000 | 2024-04-25 3:09PM EDT | 68.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 25 | 30 | 36.62% |
| STNG240503P00069000 | 2024-04-26 2:28PM EDT | 69.00 | 0.20 | 0.15 | 0.30 | -0.50 | -71.43% | 5 | 21 | 37.79% |
| STNG240503P00070000 | 2024-04-26 11:17AM EDT | 70.00 | 0.60 | 0.30 | 0.45 | -0.75 | -55.56% | 5 | 165 | 36.23% |
| STNG240503P00071000 | 2024-04-26 1:51PM EDT | 71.00 | 0.65 | 0.55 | 0.70 | -0.99 | -60.37% | 13 | 80 | 35.55% |
| STNG240503P00072000 | 2024-04-26 3:28PM EDT | 72.00 | 0.90 | 0.85 | 1.05 | -1.15 | -56.10% | 6 | 36 | 35.06% |
| STNG240503P00073000 | 2024-04-26 3:16PM EDT | 73.00 | 1.32 | 1.30 | 1.50 | -1.46 | -52.52% | 6 | 17 | 34.33% |
| STNG240503P00074000 | 2024-04-26 2:56PM EDT | 74.00 | 1.95 | 1.90 | 2.05 | -1.45 | -42.65% | 1 | 2 | 33.20% |
| STNG240503P00075000 | 2024-04-24 2:43PM EDT | 75.00 | 4.27 | 2.60 | 2.80 | 0.00 | - | 60 | 80 | 34.67% |
© 2024 Yahoo. Tutti i diritti riservati.