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
59.697,53 +836,20 (+1,42%)
Scorpio Tankers Inc. (STNG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG250117C00020000 | 2024-02-26 2:12PM EDT | 20.00 | 48.47 | 48.00 | 52.90 | 0.00 | - | 4 | 6 | 70.90% |
| STNG250117C00025000 | 2023-09-12 2:18PM EDT | 25.00 | 27.30 | 29.80 | 32.00 | 0.00 | - | 11 | 7 | 0.00% |
| STNG250117C00028000 | 2023-11-02 9:58AM EDT | 28.00 | 31.93 | 28.80 | 30.10 | 0.00 | - | 1 | 2 | 0.00% |
| STNG250117C00030000 | 2024-04-26 1:32PM EDT | 30.00 | 42.32 | 40.70 | 45.40 | +2.39 | +5.99% | 1 | 21 | 56.30% |
| STNG250117C00033000 | 2023-12-22 10:59AM EDT | 33.00 | 32.60 | 35.00 | 40.00 | 0.00 | - | 1 | 12 | 49.07% |
| STNG250117C00035000 | 2024-04-04 10:17AM EDT | 35.00 | 37.80 | 36.20 | 40.80 | 0.00 | - | 3 | 3,623 | 57.67% |
| STNG250117C00038000 | 2023-12-07 11:00AM EDT | 38.00 | 19.20 | 27.40 | 30.60 | 0.00 | - | 5 | 15 | 0.00% |
| STNG250117C00040000 | 2024-04-04 3:27PM EDT | 40.00 | 33.20 | 31.50 | 36.00 | 0.00 | - | 1 | 27 | 52.25% |
| STNG250117C00042000 | 2024-02-15 3:05PM EDT | 42.00 | 29.20 | 28.50 | 33.20 | 0.00 | - | 3 | 234 | 64.11% |
| STNG250117C00045000 | 2024-04-08 11:16AM EDT | 45.00 | 27.40 | 27.00 | 30.00 | 0.00 | - | 5 | 1,154 | 56.21% |
| STNG250117C00047000 | 2024-04-23 10:04AM EDT | 47.00 | 27.10 | 25.20 | 30.00 | 0.00 | - | 3 | 1,054 | 67.46% |
| STNG250117C00050000 | 2024-04-23 12:26PM EDT | 50.00 | 23.50 | 23.10 | 27.00 | 0.00 | - | 6 | 4,107 | 60.96% |
| STNG250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 19.25 | 18.50 | 21.50 | 0.00 | - | 4 | 526 | 47.86% |
| STNG250117C00060000 | 2024-04-24 9:30AM EDT | 60.00 | 15.95 | 15.20 | 20.00 | 0.00 | - | 4 | 2,111 | 56.53% |
| STNG250117C00065000 | 2024-04-26 11:38AM EDT | 65.00 | 14.00 | 13.00 | 17.00 | +0.75 | +5.66% | 1 | 2,983 | 54.95% |
| STNG250117C00067500 | 2024-04-25 2:07PM EDT | 67.50 | 12.41 | 11.30 | 15.50 | 0.00 | - | 13 | 40 | 53.71% |
| STNG250117C00070000 | 2024-04-24 10:42AM EDT | 70.00 | 11.61 | 11.40 | 12.50 | +0.88 | +8.20% | 26 | 2,866 | 45.86% |
| STNG250117C00072500 | 2024-04-01 11:39AM EDT | 72.50 | 11.14 | 10.20 | 12.80 | 0.00 | - | 2 | 14 | 51.70% |
| STNG250117C00075000 | 2024-04-12 9:44AM EDT | 75.00 | 9.56 | 7.20 | 11.50 | 0.00 | - | 5 | 2,078 | 50.48% |
| STNG250117C00080000 | 2024-04-26 2:56PM EDT | 80.00 | 7.50 | 7.20 | 7.50 | +0.50 | +7.14% | 6 | 674 | 41.57% |
| STNG250117C00085000 | 2024-04-24 10:42AM EDT | 85.00 | 5.28 | 4.10 | 7.20 | 0.00 | - | 10 | 385 | 46.50% |
| STNG250117C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 3.80 | 4.00 | 5.20 | 0.00 | - | 10 | 2,392 | 43.34% |
| STNG250117C00095000 | 2024-04-19 2:02PM EDT | 95.00 | 2.99 | 2.30 | 4.10 | 0.00 | - | 1 | 275 | 42.93% |
| STNG250117C00100000 | 2024-04-08 9:56AM EDT | 100.00 | 2.69 | 0.75 | 3.20 | 0.00 | - | 53 | 68 | 42.50% |
| STNG250117C00105000 | 2024-04-02 1:35PM EDT | 105.00 | 2.50 | 1.60 | 4.00 | 0.00 | - | 7 | 1,114 | 50.18% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG250117P00020000 | 2024-04-15 2:29PM EDT | 20.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 100.39% |
| STNG250117P00023000 | 2023-05-04 9:44AM EDT | 23.00 | 2.50 | 1.60 | 2.05 | 0.00 | - | - | 1 | 109.03% |
| STNG250117P00025000 | 2024-01-02 11:32AM EDT | 25.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 20 | 160 | 65.72% |
| STNG250117P00028000 | 2023-12-15 11:59AM EDT | 28.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 1 | 38 | 65.92% |
| STNG250117P00030000 | 2024-04-16 2:32PM EDT | 30.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 63 | 65.92% |
| STNG250117P00033000 | 2023-08-09 10:00AM EDT | 33.00 | 3.17 | 2.30 | 2.45 | 0.00 | - | 1 | 7 | 85.06% |
| STNG250117P00035000 | 2023-12-27 3:40PM EDT | 35.00 | 1.30 | 0.05 | 1.60 | 0.00 | - | 10 | 118 | 59.38% |
| STNG250117P00038000 | 2023-12-04 12:06PM EDT | 38.00 | 2.35 | 1.15 | 1.90 | 0.00 | - | 27 | 0 | 63.16% |
| STNG250117P00040000 | 2023-12-18 10:30AM EDT | 40.00 | 2.04 | 1.80 | 2.10 | 0.00 | - | 2 | 139 | 63.70% |
| STNG250117P00042000 | 2024-01-09 2:42PM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | 1 | 472 | 58.07% |
| STNG250117P00045000 | 2024-04-22 3:26PM EDT | 45.00 | 1.15 | 0.70 | 1.10 | 0.00 | - | 1 | 765 | 45.14% |
| STNG250117P00047000 | 2024-04-03 10:43AM EDT | 47.00 | 1.30 | 0.00 | 2.20 | 0.00 | - | 4 | 1,675 | 52.17% |
| STNG250117P00050000 | 2024-04-15 9:41AM EDT | 50.00 | 2.00 | 0.10 | 2.50 | 0.00 | - | 10 | 371 | 49.00% |
| STNG250117P00055000 | 2024-04-26 3:31PM EDT | 55.00 | 2.25 | 1.85 | 3.00 | -0.45 | -16.67% | 3 | 515 | 43.40% |
| STNG250117P00060000 | 2024-04-16 10:58AM EDT | 60.00 | 3.80 | 3.10 | 4.40 | -1.00 | -20.83% | 4 | 320 | 42.21% |
| STNG250117P00062500 | 2024-04-16 10:58AM EDT | 62.50 | 5.70 | 3.20 | 6.60 | 0.00 | - | 1 | 8 | 48.19% |
| STNG250117P00065000 | 2024-04-24 12:54PM EDT | 65.00 | 6.20 | 3.80 | 7.70 | 0.00 | - | 10 | 431 | 48.04% |
| STNG250117P00067500 | 2024-04-24 1:37PM EDT | 67.50 | 7.20 | 5.00 | 7.20 | 0.00 | - | 4 | 5 | 40.52% |
| STNG250117P00070000 | 2024-04-24 2:55PM EDT | 70.00 | 8.30 | 5.90 | 9.80 | 0.00 | - | 5 | 291 | 46.18% |
| STNG250117P00072500 | 2024-04-24 3:17PM EDT | 72.50 | 9.70 | 7.40 | 11.00 | 0.00 | - | 7 | 21 | 45.39% |
| STNG250117P00075000 | 2024-04-24 3:26PM EDT | 75.00 | 11.00 | 8.60 | 12.20 | 0.00 | - | 11 | 188 | 44.27% |
| STNG250117P00077500 | 2024-04-24 2:19PM EDT | 77.50 | 12.40 | 10.10 | 13.20 | 0.00 | - | 11 | 25 | 42.02% |
| STNG250117P00080000 | 2024-04-19 11:38AM EDT | 80.00 | 15.20 | 11.10 | 13.80 | 0.00 | - | 1 | 50 | 37.81% |
| STNG250117P00082500 | 2024-04-22 12:15PM EDT | 82.50 | 16.79 | 12.50 | 16.50 | 0.00 | - | 79 | 163 | 41.80% |
| STNG250117P00085000 | 2024-04-17 12:42PM EDT | 85.00 | 18.09 | 14.40 | 18.50 | 0.00 | - | 14 | 324 | 42.68% |
| STNG250117P00090000 | 2023-12-28 2:50PM EDT | 90.00 | 29.80 | 22.10 | 25.00 | 0.00 | - | 10 | 10 | 54.27% |
© 2024 Yahoo. Tutti i diritti riservati.