Italia markets closed

Scorpio Tankers Inc. (STNG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
11,12+0,40 (+3,73%)
Alla chiusura: 4:00PM EDT

11,12 0,00 (0,00%)
Dopo ore: 4:15PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
STNG201016C000050002020-08-20 10:49AM EDT5.007.307.708.000.00-125592.19%
STNG201016C000060002020-08-10 12:27PM EDT6.006.236.506.800.00-31454.69%
STNG201016C000080002020-09-25 10:20AM EDT8.003.313.003.30+0.86+35.10%17077.34%
STNG201016C000090002020-09-25 9:36AM EDT9.002.502.202.40+0.80+47.06%23586.72%
STNG201016C000100002020-09-25 3:39PM EDT10.001.521.401.55+0.17+12.59%73076.76%
STNG201016C000110002020-09-25 3:42PM EDT11.000.920.900.95+0.17+22.67%252079.88%
STNG201016C000120002020-09-25 3:48PM EDT12.000.500.500.55+0.09+21.95%3492,24279.49%
STNG201016C000130002020-09-25 3:55PM EDT13.000.260.250.30+0.01+4.00%258078.71%
STNG201016C000140002020-09-25 2:55PM EDT14.000.150.100.20+0.01+7.14%1562,97980.86%
STNG201016C000150002020-09-25 3:27PM EDT15.000.120.100.15+0.03+33.33%1382,69391.80%
STNG201016C000160002020-09-24 12:58PM EDT16.000.060.050.100.00-301,41093.75%
STNG201016C000170002020-09-23 1:04PM EDT17.000.050.000.100.00-32,41897.66%
STNG201016C000180002020-09-24 9:55AM EDT18.000.010.000.050.00-12096.09%
STNG201016C000190002020-09-25 9:33AM EDT19.000.050.000.100.00-10409117.19%
STNG201016C000200002020-09-22 11:55AM EDT20.000.050.050.050.00-100125.78%
STNG201016C000210002020-09-16 10:46AM EDT21.000.030.000.050.00-140120.31%
STNG201016C000220002020-09-11 1:57PM EDT22.000.050.000.100.00-490141.41%
STNG201016C000230002020-09-14 3:53PM EDT23.000.090.000.100.00-20148.44%
STNG201016C000240002020-09-04 11:35AM EDT24.000.060.000.100.00-2625155.47%
STNG201016C000250002020-09-14 12:48PM EDT25.000.050.000.050.00-211,928146.88%
STNG201016C000260002020-07-31 1:03PM EDT26.000.150.000.150.00-189178.91%
STNG201016C000270002020-08-10 2:18PM EDT27.000.050.000.100.00-161173.44%
STNG201016C000280002020-09-11 10:47AM EDT28.000.030.000.050.00-40167162.50%
STNG201016C000290002020-08-05 10:08AM EDT29.000.100.000.150.00-176196.88%
STNG201016C000300002020-08-18 12:26PM EDT30.000.050.000.050.00-40591173.44%
STNG201016C000310002020-07-16 12:13PM EDT31.000.150.000.250.00-1309225.78%
STNG201016C000320002020-07-15 1:40PM EDT32.000.150.000.200.00-221221.88%
STNG201016C000330002020-08-04 10:42AM EDT33.000.050.001.200.00-175328.71%
STNG201016C000340002020-08-18 9:46AM EDT34.000.050.000.000.00-2050.00%
STNG201016C000350002020-08-07 11:32AM EDT35.000.050.000.100.00-10370212.50%
STNG201016C000360002020-07-06 1:19PM EDT36.000.080.000.250.00-119249.61%
STNG201016C000370002020-07-27 10:58AM EDT37.000.100.000.050.00-5069203.13%
STNG201016C000380002020-07-09 8:19PM EDT38.000.200.050.300.00-10273.44%
STNG201016C000390002020-07-01 12:36PM EDT39.000.050.000.150.00-16242.19%
STNG201016C000400002020-09-04 10:05AM EDT40.000.050.000.050.00-61,538212.50%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
STNG201016P000030002020-07-09 8:19PM EDT3.000.650.000.200.00--1331.25%
STNG201016P000060002020-06-30 12:58PM EDT6.000.150.000.250.00--5178.13%
STNG201016P000070002020-09-14 9:48AM EDT7.000.030.000.050.00-30100.00%
STNG201016P000080002020-09-22 1:36PM EDT8.000.100.000.100.00-15085.94%
STNG201016P000090002020-09-24 10:06AM EDT9.000.200.050.200.00-2122976.95%
STNG201016P000100002020-09-25 2:23PM EDT10.000.350.300.40-0.15-30.00%22076.17%
STNG201016P000110002020-09-25 2:41PM EDT11.000.810.750.80-0.19-19.00%331,00277.15%
STNG201016P000120002020-09-25 3:41PM EDT12.001.401.351.45-0.25-15.15%64078.91%
STNG201016P000130002020-09-25 12:51PM EDT13.002.102.102.25-0.35-14.29%10081.05%
STNG201016P000140002020-09-23 1:26PM EDT14.003.103.003.100.00-7921,94083.98%
STNG201016P000150002020-09-22 1:37PM EDT15.003.503.904.100.00-17091.02%
STNG201016P000160002020-09-25 3:18PM EDT16.004.914.905.10-0.19-3.73%10104.69%
STNG201016P000170002020-09-25 11:11AM EDT17.005.855.806.10+1.85+46.25%5195103.91%
STNG201016P000180002020-09-16 1:27PM EDT18.004.606.807.000.00-21,59192.97%
STNG201016P000190002020-09-11 10:44AM EDT19.008.507.808.100.00-490124.22%
STNG201016P000200002020-09-08 3:14PM EDT20.007.158.809.000.00-1165109.38%
STNG201016P000210002020-09-11 10:16AM EDT21.007.409.8010.000.00-130117.19%
STNG201016P000220002020-07-31 3:57PM EDT22.009.1810.1011.000.00-562165.63%
STNG201016P000230002020-07-09 8:19PM EDT23.008.4310.4010.700.00-10100.00%
STNG201016P000240002020-07-08 9:54AM EDT24.0010.9011.4011.700.00-6220.00%
STNG201016P000250002020-09-21 3:23PM EDT25.0012.6012.3012.600.00-1000.00%
STNG201016P000260002020-07-24 2:36PM EDT26.0012.7513.8014.100.00-130.00%
STNG201016P000270002020-06-15 9:50AM EDT27.0012.3013.8014.200.00-21430.00%
STNG201016P000280002020-08-04 3:47PM EDT28.0015.1117.1017.500.00-64270.31%
STNG201016P000290002020-08-10 11:01AM EDT29.0017.2016.2016.500.00-230.00%
STNG201016P000300002020-07-09 8:19PM EDT30.0013.4017.1017.600.00--10.00%
STNG201016P000320002020-09-11 12:10PM EDT32.0018.4820.5021.200.00-90277.34%
STNG201016P000330002020-07-09 8:19PM EDT33.0015.2020.2020.500.00-120.00%
STNG201016P000350002020-07-09 8:19PM EDT35.0023.2422.2022.500.00--140.00%
STNG201016P000370002020-07-09 8:19PM EDT37.0021.3024.2024.500.00-330.00%
STNG201016P000380002020-09-11 10:15AM EDT38.0024.5526.6027.100.00-10285.16%
STNG201016P000400002020-07-09 8:19PM EDT40.0019.7027.2027.500.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità