STNG - Scorpio Tankers Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
STNG200717C000090002020-07-06 1:56PM EDT9.004.803.204.400.00-318214.06%
STNG200717C000100002020-07-06 1:11PM EDT10.003.703.003.600.00-367146.09%
STNG200717C000110002020-07-02 2:49PM EDT11.002.351.902.450.00-117775.78%
STNG200717C000120002020-07-07 9:30AM EDT12.001.551.301.60-0.40-20.51%164092.19%
STNG200717C000130002020-07-07 3:59PM EDT13.000.800.700.90-0.34-29.82%15046185.74%
STNG200717C000140002020-07-07 3:57PM EDT14.000.360.350.65-0.29-44.62%4595497.27%
STNG200717C000150002020-07-07 3:18PM EDT15.000.190.250.20-0.13-40.62%3982,63992.38%
STNG200717C000160002020-07-07 3:31PM EDT16.000.100.100.15-0.06-37.50%1012,71498.05%
STNG200717C000170002020-07-07 3:32PM EDT17.000.050.050.10-0.05-50.00%411,462104.30%
STNG200717C000180002020-07-07 2:39PM EDT18.000.050.000.05-0.01-16.67%21,36398.44%
STNG200717C000190002020-07-07 11:37AM EDT19.000.040.000.05+0.01+33.33%11,913112.50%
STNG200717C000200002020-07-07 2:26PM EDT20.000.020.000.05-0.02-50.00%152,821125.00%
STNG200717C000210002020-06-30 10:50AM EDT21.000.010.000.000.00-160950.00%
STNG200717C000220002020-07-06 3:48PM EDT22.000.050.000.050.00-101,170146.88%
STNG200717C000230002020-07-02 3:03PM EDT23.000.050.000.100.00-81,098175.00%
STNG200717C000240002020-07-02 3:36PM EDT24.000.060.000.000.00-170350.00%
STNG200717C000250002020-07-01 10:25AM EDT25.000.040.000.050.00-12,332176.56%
STNG200717C000260002020-06-19 3:58PM EDT26.000.050.000.100.00-5557204.69%
STNG200717C000270002020-06-22 6:52PM EDT27.000.100.000.100.00-2235214.06%
STNG200717C000280002020-06-29 12:52PM EDT28.000.050.000.150.00-5478236.72%
STNG200717C000290002020-06-22 6:52PM EDT29.000.050.000.150.00-10216245.31%
STNG200717C000300002020-06-18 1:43PM EDT30.000.030.000.050.00-101,933215.63%
STNG200717C000310002020-06-22 6:52PM EDT31.000.100.000.100.00-1135245.31%
STNG200717C000320002020-06-22 6:52PM EDT32.000.050.000.050.00-1145231.25%
STNG200717C000330002020-06-22 6:52PM EDT33.000.180.000.050.00-90237.50%
STNG200717C000340002020-06-22 6:52PM EDT34.000.050.000.100.00-10356265.63%
STNG200717C000350002020-06-24 9:37AM EDT35.000.040.000.050.00-3698250.00%
STNG200717C000360002020-06-22 6:52PM EDT36.000.050.000.100.00-51,271279.69%
STNG200717C000370002020-06-22 6:52PM EDT37.001.000.000.100.00-60180284.38%
STNG200717C000380002020-06-22 6:52PM EDT38.000.100.000.100.00-10290.63%
STNG200717C000390002020-06-22 6:52PM EDT39.000.050.000.100.00-10296.88%
STNG200717C000400002020-06-24 9:38AM EDT40.000.050.000.000.00-22,46750.00%
STNG200717C000410002020-06-22 6:52PM EDT41.000.050.000.100.00-10307.81%
STNG200717C000420002020-06-18 11:57AM EDT42.000.050.000.150.00-699331.25%
STNG200717C000430002020-06-22 6:52PM EDT43.000.230.000.100.00-281,433317.19%
STNG200717C000440002020-06-22 6:52PM EDT44.000.250.000.100.00-189321.88%
STNG200717C000450002020-06-22 6:52PM EDT45.000.100.000.150.00-32,768345.31%
STNG200717C000460002020-06-22 6:52PM EDT46.000.080.000.100.00-2559331.25%
STNG200717C000470002020-06-22 6:52PM EDT47.000.250.000.150.00-263354.69%
STNG200717C000480002020-06-22 6:52PM EDT48.000.200.000.100.00-28340.63%
STNG200717C000490002020-06-22 6:52PM EDT49.000.050.000.050.00-200315.63%
STNG200717C000500002020-06-22 6:52PM EDT50.000.020.000.100.00-450348.44%
STNG200717C000550002020-06-19 1:23PM EDT55.000.040.000.000.00-565150.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
STNG200717P000030002020-06-22 6:52PM EDT3.000.100.000.150.00-10503.13%
STNG200717P000070002020-06-25 3:57PM EDT7.000.100.000.150.00-30432230.47%
STNG200717P000080002020-07-07 2:21PM EDT8.000.050.000.05-0.05-50.00%10153.13%
STNG200717P000090002020-06-30 12:52PM EDT9.000.050.000.100.00-217137.50%
STNG200717P000100002020-07-07 3:31PM EDT10.000.030.000.10-0.03-50.00%131,247104.69%
STNG200717P000110002020-07-06 9:34AM EDT11.000.100.050.100.00-2420182.03%
STNG200717P000120002020-07-07 3:42PM EDT12.000.250.200.25+0.04+19.05%2651176.56%
STNG200717P000130002020-07-07 3:55PM EDT13.000.650.600.65+0.15+30.00%2371,05579.30%
STNG200717P000140002020-07-07 3:31PM EDT14.001.211.201.30+0.25+26.04%32,76281.25%
STNG200717P000150002020-07-07 2:57PM EDT15.001.961.902.15+0.26+15.29%12,63678.91%
STNG200717P000160002020-07-07 1:08PM EDT16.002.732.853.10+0.26+10.53%3770391.02%
STNG200717P000170002020-07-07 1:02PM EDT17.003.603.704.00+0.30+9.09%10979116.80%
STNG200717P000180002020-07-06 1:57PM EDT18.004.324.804.700.00-805680.00%
STNG200717P000190002020-07-07 9:38AM EDT19.005.595.806.00-0.19-3.29%2219107.81%
STNG200717P000200002020-07-07 3:21PM EDT20.006.806.706.90+0.23+3.50%4242120.31%
STNG200717P000210002020-06-15 10:40AM EDT21.005.357.708.300.00-1192180.08%
STNG200717P000220002020-07-07 11:08AM EDT22.008.508.6010.70-0.40-4.49%2297320.31%
STNG200717P000230002020-06-24 9:30AM EDT23.008.509.6012.000.00-4129357.81%
STNG200717P000240002020-06-29 9:54AM EDT24.0010.9310.7012.700.00-425357.81%
STNG200717P000250002020-06-25 10:06AM EDT25.0010.9011.6013.800.00-594371.48%
STNG200717P000260002020-06-25 9:45AM EDT26.0012.5812.6014.700.00-122376.56%
STNG200717P000270002020-06-22 6:52PM EDT27.006.8013.7014.100.00-1029187.50%
STNG200717P000280002020-06-25 10:48AM EDT28.0014.2914.4016.800.00-4545392.19%
STNG200717P000290002020-06-22 6:52PM EDT29.0012.7815.7016.800.00-60337.11%
STNG200717P000300002020-06-25 1:14PM EDT30.0016.6415.6018.700.00-40322.66%
STNG200717P000310002020-06-22 6:52PM EDT31.0014.1017.7019.400.00-1616414.84%
STNG200717P000330002020-06-25 10:48AM EDT33.0019.3219.7021.700.00-18458.98%
STNG200717P000340002020-06-22 6:52PM EDT34.009.0520.6022.400.00-32433.01%
STNG200717P000350002020-06-22 6:52PM EDT35.0021.7421.4023.400.00-100421.88%
STNG200717P000360002020-06-22 2:54PM EDT36.0021.5022.7024.700.00-20484.57%
STNG200717P000370002020-06-22 6:52PM EDT37.006.9023.6025.400.00-30457.03%
STNG200717P000380002020-06-22 6:52PM EDT38.005.6024.2026.400.00-130423.05%
STNG200717P000390002020-06-22 6:52PM EDT39.0010.7025.3027.400.00-10441.41%
STNG200717P000400002020-06-16 9:54AM EDT40.0023.7526.6028.800.00-51514.84%
STNG200717P000420002020-06-22 6:52PM EDT42.0010.2028.6030.200.00-120471.88%
STNG200717P000430002020-06-22 6:52PM EDT43.008.4029.6031.600.00-50517.19%
STNG200717P000450002020-06-22 6:52PM EDT45.0026.0431.6033.400.00-304510.55%
STNG200717P000460002020-06-22 6:52PM EDT46.0027.0432.3035.200.00-300562.11%
STNG200717P000470002020-06-22 6:52PM EDT47.0027.6133.6035.400.00-20521.88%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità