Italia markets open in 4 hours 34 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.737,71 -209,22 (-0,54%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.775,88 -571,56 (-0,87%) CMC Crypto 200
1.527,10 +38,56 (+2,59%)
Scorpio Tankers Inc. (STNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240531C00066000 | 2024-04-30 11:02AM EDT | 66.00 | 6.60 | 15.00 | 18.80 | 0.00 | - | - | 1 | 151.76% |
| STNG240531C00067000 | 2024-04-30 3:32PM EDT | 67.00 | 5.60 | 14.70 | 17.50 | 0.00 | - | - | 4 | 71.09% |
| STNG240531C00068000 | 2024-05-01 10:38AM EDT | 68.00 | 4.50 | 13.00 | 17.00 | 0.00 | - | - | 5 | 50.78% |
| STNG240531C00069000 | 2024-05-10 9:31AM EDT | 69.00 | 10.15 | 12.50 | 16.10 | 0.00 | - | 1 | 1 | 77.15% |
| STNG240531C00071000 | 2024-05-10 9:31AM EDT | 71.00 | 12.28 | 10.10 | 14.10 | +3.98 | +47.95% | 4 | 5 | 54.69% |
| STNG240531C00072000 | 2024-05-10 3:08PM EDT | 72.00 | 7.06 | 9.40 | 12.80 | 0.00 | - | 30 | 35 | 50.59% |
| STNG240531C00073000 | 2024-05-10 3:09PM EDT | 73.00 | 6.34 | 8.20 | 11.90 | 0.00 | - | 26 | 27 | 107.81% |
| STNG240531C00074000 | 2024-05-10 3:10PM EDT | 74.00 | 5.64 | 7.60 | 11.00 | 0.00 | - | 375 | 383 | 53.52% |
| STNG240531C00075000 | 2024-05-14 9:30AM EDT | 75.00 | 5.10 | 6.40 | 10.10 | 0.00 | - | 1 | 196 | 99.07% |
| STNG240531C00076000 | 2024-05-15 2:56PM EDT | 76.00 | 4.00 | 6.60 | 8.90 | 0.00 | - | 10 | 60 | 58.74% |
| STNG240531C00077000 | 2024-05-13 11:49AM EDT | 77.00 | 3.00 | 5.70 | 8.40 | 0.00 | - | 2 | 46 | 60.89% |
| STNG240531C00078000 | 2024-05-21 12:39PM EDT | 78.00 | 4.50 | 4.80 | 5.70 | +1.03 | +29.68% | 1 | 3 | 46.00% |
| STNG240531C00079000 | 2024-05-15 3:28PM EDT | 79.00 | 2.25 | 3.40 | 5.70 | 0.00 | - | 2 | 8 | 62.50% |
| STNG240531C00080000 | 2024-05-17 11:28AM EDT | 80.00 | 2.05 | 2.50 | 5.50 | 0.00 | - | 1 | 20 | 71.17% |
| STNG240531C00081000 | 2024-05-17 3:48PM EDT | 81.00 | 2.26 | 2.70 | 3.30 | 0.00 | - | 26 | 26 | 40.04% |
| STNG240531C00082000 | 2024-05-21 2:34PM EDT | 82.00 | 2.05 | 2.15 | 2.30 | +0.05 | +2.50% | 24 | 255 | 32.42% |
| STNG240531C00083000 | 2024-05-21 2:55PM EDT | 83.00 | 1.53 | 1.60 | 1.75 | +0.06 | +4.08% | 1 | 50 | 32.13% |
| STNG240531C00084000 | 2024-05-21 9:33AM EDT | 84.00 | 1.30 | 1.10 | 1.30 | +0.13 | +11.11% | 4 | 5 | 31.98% |
| STNG240531C00085000 | 2024-05-21 12:50PM EDT | 85.00 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 5 | 56 | 32.13% |
| STNG240531C00086000 | 2024-05-16 1:17PM EDT | 86.00 | 0.35 | 0.55 | 0.70 | 0.00 | - | - | 1 | 32.76% |
| STNG240531C00087000 | 2024-05-14 3:07PM EDT | 87.00 | 0.10 | 0.35 | 0.55 | 0.00 | - | - | 25 | 34.38% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240531P00058000 | 2024-04-30 1:56PM EDT | 58.00 | 0.23 | 0.00 | 1.75 | 0.00 | - | - | 5 | 166.99% |
| STNG240531P00059000 | 2024-05-06 9:35AM EDT | 59.00 | 0.14 | 0.00 | 1.75 | 0.00 | - | 7 | 7 | 160.74% |
| STNG240531P00060000 | 2024-05-17 2:19PM EDT | 60.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 50 | 60 | 153.32% |
| STNG240531P00061000 | 2024-05-21 1:22PM EDT | 61.00 | 0.05 | 0.00 | 0.20 | -0.55 | -91.67% | 15 | 16 | 94.14% |
| STNG240531P00063000 | 2024-05-02 10:23AM EDT | 63.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | - | 0 | 135.25% |
| STNG240531P00064000 | 2024-05-06 9:35AM EDT | 64.00 | 0.54 | 0.00 | 1.70 | 0.00 | - | 7 | 10 | 129.39% |
| STNG240531P00065000 | 2024-05-08 11:23AM EDT | 65.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 124.61% |
| STNG240531P00066000 | 2024-05-08 1:44PM EDT | 66.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 118.80% |
| STNG240531P00068000 | 2024-05-03 11:41AM EDT | 68.00 | 1.70 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 107.28% |
| STNG240531P00070000 | 2024-05-08 11:23AM EDT | 70.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 3 | 6 | 95.90% |
| STNG240531P00071000 | 2024-05-15 2:35PM EDT | 71.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 90.19% |
| STNG240531P00072000 | 2024-05-01 10:57AM EDT | 72.00 | 4.50 | 0.00 | 2.15 | 0.00 | - | - | 24 | 90.87% |
| STNG240531P00073000 | 2024-05-15 9:45AM EDT | 73.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 5 | 11 | 84.96% |
| STNG240531P00074000 | 2024-05-15 9:45AM EDT | 74.00 | 0.28 | 0.00 | 1.65 | 0.00 | - | 5 | 35 | 71.63% |
| STNG240531P00075000 | 2024-05-15 10:02AM EDT | 75.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 3 | 80 | 45.61% |
| STNG240531P00076000 | 2024-05-17 11:28AM EDT | 76.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 6 | 15 | 59.62% |
| STNG240531P00077000 | 2024-05-21 11:13AM EDT | 77.00 | 0.22 | 0.10 | 1.05 | -0.88 | -80.00% | 1 | 172 | 60.40% |
| STNG240531P00078000 | 2024-05-17 2:55PM EDT | 78.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 15 | 58 | 46.78% |
| STNG240531P00079000 | 2024-05-20 2:34PM EDT | 79.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 10 | 15 | 33.15% |
| STNG240531P00080000 | 2024-05-21 1:29PM EDT | 80.00 | 0.55 | 0.00 | 0.60 | -0.55 | -50.00% | 20 | 70 | 31.40% |
| STNG240531P00081000 | 2024-05-20 3:51PM EDT | 81.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 14 | 26 | 30.57% |
| STNG240531P00082000 | 2024-05-21 11:28AM EDT | 82.00 | 1.10 | 1.00 | 1.20 | -0.40 | -26.67% | 9 | 20 | 30.18% |
© 2024 Yahoo. Tutti i diritti riservati.