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
59.029,20 -664,18 (-1,11%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517C00025000 | 2024-01-22 4:29PM EDT | 25.00 | 33.70 | 31.00 | 35.50 | 0.00 | - | 13 | 8 | 317.77% |
| TNK240517C00030000 | 2024-02-15 1:24PM EDT | 30.00 | 28.50 | 23.60 | 28.50 | 0.00 | - | 1 | 12 | 0.00% |
| TNK240517C00035000 | 2024-03-18 10:58AM EDT | 35.00 | 20.86 | 21.50 | 24.00 | 0.00 | - | 4 | 4 | 134.77% |
| TNK240517C00040000 | 2024-04-25 3:25PM EDT | 40.00 | 18.20 | 17.70 | 21.50 | 0.00 | - | 1 | 118 | 136.52% |
| TNK240517C00045000 | 2024-04-01 10:02AM EDT | 45.00 | 14.90 | 11.80 | 16.50 | 0.00 | - | 4 | 20 | 85.74% |
| TNK240517C00050000 | 2024-04-19 2:17PM EDT | 50.00 | 6.71 | 8.60 | 9.70 | 0.00 | - | 30 | 344 | 58.79% |
| TNK240517C00055000 | 2024-04-25 10:49AM EDT | 55.00 | 3.70 | 4.70 | 5.20 | 0.00 | - | 1 | 491 | 50.44% |
| TNK240517C00060000 | 2024-04-26 12:16PM EDT | 60.00 | 1.90 | 1.80 | 2.10 | +0.25 | +15.15% | 23 | 1,562 | 47.90% |
| TNK240517C00065000 | 2024-04-24 9:35AM EDT | 65.00 | 0.50 | 0.25 | 0.65 | +0.20 | +66.67% | 2 | 477 | 46.09% |
| TNK240517C00070000 | 2024-04-12 3:03PM EDT | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 67 | 52.83% |
| TNK240517C00075000 | 2024-01-30 3:39PM EDT | 75.00 | 2.20 | 0.20 | 0.40 | 0.00 | - | 34 | 38 | 67.38% |
| TNK240517C00080000 | 2024-04-18 10:17AM EDT | 80.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2,017 | 144.87% |
| TNK240517C00085000 | 2024-01-24 4:37PM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 55 | 96.48% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517P00022500 | 2023-12-15 3:57PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 181.25% |
| TNK240517P00030000 | 2024-04-01 3:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 123.44% |
| TNK240517P00035000 | 2024-04-01 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 291 | 97.66% |
| TNK240517P00040000 | 2024-04-02 10:47AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 422 | 74.61% |
| TNK240517P00045000 | 2024-04-26 10:23AM EDT | 45.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 14 | 176 | 57.62% |
| TNK240517P00050000 | 2024-04-25 1:24PM EDT | 50.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 46 | 464 | 51.07% |
| TNK240517P00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.97 | 0.85 | 1.10 | -0.43 | -30.71% | 64 | 735 | 46.34% |
| TNK240517P00060000 | 2024-04-26 3:31PM EDT | 60.00 | 3.10 | 2.25 | 3.40 | -1.80 | -36.73% | 21 | 93 | 47.17% |
| TNK240517P00065000 | 2024-04-25 11:52AM EDT | 65.00 | 8.35 | 5.20 | 9.00 | 0.00 | - | 1 | 2 | 88.65% |
| TNK240517P00070000 | 2024-03-08 11:04AM EDT | 70.00 | 15.50 | 9.00 | 12.70 | 0.00 | - | 1 | 1 | 84.33% |
© 2024 Yahoo. Tutti i diritti riservati.