Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0732 +0,0023 (+0,21%) Bitcoin EUR
57.682,85 +917,43 (+1,62%)
International Seaways, Inc. (INSW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INSW240920C00030000 | 2024-06-11 3:46PM EDT | 30.00 | 30.90 | 27.00 | 31.90 | 0.00 | - | 10 | 12 | 84.57% |
| INSW240920C00040000 | 2024-06-11 3:45PM EDT | 40.00 | 20.80 | 17.00 | 21.60 | 0.00 | - | 4 | 2 | 97.22% |
| INSW240920C00045000 | 2024-06-11 3:45PM EDT | 45.00 | 15.80 | 12.20 | 17.00 | 0.00 | - | 2 | 0 | 82.13% |
| INSW240920C00050000 | 2024-06-20 11:02AM EDT | 50.00 | 9.75 | 7.60 | 12.40 | 0.00 | - | 12 | 2 | 66.85% |
| INSW240920C00055000 | 2024-06-27 9:34AM EDT | 55.00 | 7.45 | 3.50 | 8.30 | 0.00 | - | 1 | 31 | 55.54% |
| INSW240920C00060000 | 2024-06-26 3:32PM EDT | 60.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 1 | 71 | 47.96% |
| INSW240920C00065000 | 2024-06-25 1:16PM EDT | 65.00 | 1.60 | 0.10 | 4.80 | 0.00 | - | 35 | 359 | 62.66% |
| INSW240920C00070000 | 2024-06-20 11:24AM EDT | 70.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 52.56% |
| INSW240920C00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| INSW240920C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.58% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INSW240920P00030000 | 2024-04-09 10:36AM EDT | 30.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 144.53% |
| INSW240920P00035000 | 2024-04-09 10:36AM EDT | 35.00 | 1.78 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 61.82% |
| INSW240920P00040000 | 2024-05-28 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| INSW240920P00045000 | 2024-06-28 9:30AM EDT | 45.00 | 0.25 | 0.10 | 0.50 | -0.25 | -50.00% | 1 | 22 | 44.24% |
| INSW240920P00050000 | 2024-06-28 10:53AM EDT | 50.00 | 0.65 | 0.45 | 0.80 | -0.85 | -56.67% | 5 | 167 | 35.84% |
| INSW240920P00055000 | 2024-06-28 1:48PM EDT | 55.00 | 1.73 | 0.00 | 3.80 | +0.03 | +1.76% | 1 | 183 | 51.98% |
| INSW240920P00060000 | 2024-06-07 12:07PM EDT | 60.00 | 3.67 | 2.40 | 6.50 | 0.00 | - | 1 | 13 | 53.59% |
| INSW240920P00065000 | 2024-05-22 9:51AM EDT | 65.00 | 5.50 | 4.50 | 9.30 | 0.00 | - | 40 | 40 | 50.20% |
| INSW240920P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 9.40 | 11.90 | 16.50 | 0.00 | - | - | 2 | 61.88% |
| INSW240920P00075000 | 2024-05-31 12:35PM EDT | 75.00 | 12.40 | 13.60 | 18.50 | 0.00 | - | 1 | 0 | 65.23% |
| INSW240920P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 18.20 | 21.50 | 26.00 | 0.00 | - | - | 1 | 76.98% |
