Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.073,00 +1.775,64 (+3,10%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240517C00050000 | 2024-04-26 10:43AM EDT | 50.00 | 21.95 | 20.00 | 24.60 | 0.00 | - | 5 | 6 | 201.61% |
| STNG240517C00055000 | 2024-04-19 1:48PM EDT | 55.00 | 14.67 | 15.00 | 19.70 | 0.00 | - | 20 | 20 | 167.29% |
| STNG240517C00060000 | 2024-05-02 2:59PM EDT | 60.00 | 12.04 | 10.00 | 14.50 | 0.00 | - | 20 | 32 | 126.47% |
| STNG240517C00062500 | 2024-04-18 11:30AM EDT | 62.50 | 8.30 | 9.70 | 12.30 | 0.00 | - | 3 | 8 | 83.40% |
| STNG240517C00065000 | 2024-05-01 2:37PM EDT | 65.00 | 5.65 | 7.50 | 8.40 | 0.00 | - | 13 | 78 | 52.98% |
| STNG240517C00067000 | 2024-04-22 3:59PM EDT | 67.00 | 4.90 | 5.90 | 6.50 | 0.00 | - | - | 2 | 56.49% |
| STNG240517C00067500 | 2024-04-23 2:26PM EDT | 67.50 | 5.11 | 5.50 | 6.00 | 0.00 | - | 266 | 287 | 53.47% |
| STNG240517C00068000 | 2024-05-01 9:54AM EDT | 68.00 | 3.80 | 5.10 | 5.70 | 0.00 | - | 1 | 4 | 54.74% |
| STNG240517C00069000 | 2024-05-03 2:55PM EDT | 69.00 | 4.50 | 3.70 | 4.90 | +1.60 | +55.17% | 5 | 35 | 52.30% |
| STNG240517C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 4.10 | 3.90 | 4.20 | +0.60 | +17.14% | 41 | 281 | 51.07% |
| STNG240517C00071000 | 2024-05-03 3:40PM EDT | 71.00 | 3.40 | 3.30 | 3.60 | +0.40 | +13.33% | 20 | 182 | 50.81% |
| STNG240517C00072000 | 2024-05-02 10:36AM EDT | 72.00 | 2.40 | 2.80 | 3.00 | 0.00 | - | 7 | 80 | 49.56% |
| STNG240517C00072500 | 2024-05-03 3:37PM EDT | 72.50 | 2.54 | 2.55 | 2.75 | +0.14 | +5.83% | 4 | 558 | 49.46% |
| STNG240517C00073000 | 2024-04-30 1:12PM EDT | 73.00 | 1.70 | 2.30 | 2.50 | 0.00 | - | 25 | 110 | 49.12% |
| STNG240517C00074000 | 2024-05-02 11:16AM EDT | 74.00 | 1.70 | 1.90 | 2.05 | 0.00 | - | 1 | 158 | 48.58% |
| STNG240517C00075000 | 2024-05-03 3:37PM EDT | 75.00 | 1.54 | 1.50 | 1.65 | +0.04 | +2.67% | 6 | 459 | 47.90% |
| STNG240517C00076000 | 2024-05-03 2:28PM EDT | 76.00 | 1.25 | 1.20 | 1.35 | -0.15 | -10.71% | 5 | 65 | 48.12% |
| STNG240517C00077500 | 2024-05-02 3:52PM EDT | 77.50 | 0.90 | 0.85 | 1.00 | 0.00 | - | 3 | 430 | 48.78% |
| STNG240517C00078000 | 2024-05-03 12:22PM EDT | 78.00 | 0.75 | 0.75 | 0.90 | -0.05 | -6.25% | 1 | 2 | 48.93% |
| STNG240517C00080000 | 2024-05-02 1:11PM EDT | 80.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 275 | 48.63% |
| STNG240517C00081000 | 2024-04-22 2:50PM EDT | 81.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | - | 17 | 49.41% |
| STNG240517C00082000 | 2024-04-25 9:37AM EDT | 82.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | - | 18 | 49.41% |
| STNG240517C00082500 | 2024-04-18 2:12PM EDT | 82.50 | 0.27 | 0.20 | 0.35 | 0.00 | - | 7 | 58 | 51.17% |
| STNG240517C00085000 | 2024-04-24 10:44AM EDT | 85.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 29 | 52.15% |
| STNG240517C00100000 | 2024-04-18 10:00AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 101.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240517P00055000 | 2024-05-03 10:20AM EDT | 55.00 | 0.09 | 0.00 | 0.25 | -0.11 | -55.00% | 35 | 103 | 76.76% |
| STNG240517P00060000 | 2024-04-23 1:59PM EDT | 60.00 | 0.28 | 0.05 | 1.35 | 0.00 | - | 8 | 47 | 84.67% |
| STNG240517P00061000 | 2024-04-25 1:54PM EDT | 61.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 3 | 51.66% |
| STNG240517P00062500 | 2024-05-01 11:59AM EDT | 62.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 1 | 44 | 50.49% |
| STNG240517P00065000 | 2024-05-02 2:03PM EDT | 65.00 | 0.50 | 0.35 | 0.45 | -0.07 | -12.28% | 1 | 629 | 49.66% |
| STNG240517P00066000 | 2024-05-03 12:06PM EDT | 66.00 | 0.70 | 0.50 | 0.60 | -0.09 | -11.39% | 5 | 9 | 49.27% |
| STNG240517P00067000 | 2024-05-01 10:13AM EDT | 67.00 | 0.95 | 0.70 | 0.80 | -0.50 | -34.48% | 1 | 10 | 49.22% |
| STNG240517P00067500 | 2024-05-02 9:39AM EDT | 67.50 | 1.35 | 0.80 | 0.90 | 0.00 | - | 1 | 78 | 48.78% |
| STNG240517P00068000 | 2024-04-26 12:37PM EDT | 68.00 | 1.05 | 0.90 | 2.00 | 0.00 | - | 11 | 19 | 57.96% |
| STNG240517P00069000 | 2024-04-26 2:21PM EDT | 69.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 20 | 30 | 48.19% |
| STNG240517P00070000 | 2024-05-03 11:54AM EDT | 70.00 | 1.70 | 1.50 | 1.65 | -0.40 | -19.05% | 20 | 247 | 48.22% |
| STNG240517P00071000 | 2024-05-03 11:54AM EDT | 71.00 | 2.10 | 1.90 | 2.00 | -0.45 | -17.65% | 87 | 47 | 47.17% |
| STNG240517P00072000 | 2024-05-02 11:16AM EDT | 72.00 | 3.00 | 2.30 | 2.45 | 0.00 | - | 32 | 57 | 46.92% |
| STNG240517P00072500 | 2024-05-03 11:54AM EDT | 72.50 | 2.85 | 2.55 | 2.70 | -0.35 | -10.94% | 66 | 573 | 46.83% |
| STNG240517P00073000 | 2024-04-29 10:38AM EDT | 73.00 | 2.90 | 2.80 | 2.95 | 0.00 | - | 25 | 56 | 46.48% |
| STNG240517P00074000 | 2024-04-26 3:35PM EDT | 74.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 20 | 20 | 47.68% |
| STNG240517P00075000 | 2024-05-03 12:13PM EDT | 75.00 | 4.50 | 4.00 | 4.40 | -1.25 | -21.74% | 3 | 1,439 | 50.68% |
| STNG240517P00076000 | 2024-04-24 2:14PM EDT | 76.00 | 6.20 | 3.70 | 5.20 | 0.00 | - | - | 1 | 52.98% |
| STNG240517P00077500 | 2024-04-25 10:05AM EDT | 77.50 | 7.90 | 5.70 | 6.60 | 0.00 | - | 1 | 15 | 59.33% |
© 2024 Yahoo. Tutti i diritti riservati.