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
57.684,40 +898,02 (+1,58%)
International Seaways, Inc. (INSW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INSW241220C00030000 | 2024-06-11 3:55PM EDT | 30.00 | 30.90 | 27.00 | 31.90 | 0.00 | - | 1 | 1 | 58.40% |
| INSW241220C00040000 | 2024-06-20 3:45PM EDT | 40.00 | 19.40 | 17.20 | 21.90 | 0.00 | - | 1 | 6 | 70.36% |
| INSW241220C00045000 | 2024-04-22 9:54AM EDT | 45.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSW241220C00050000 | 2024-06-24 1:27PM EDT | 50.00 | 11.80 | 8.50 | 13.30 | 0.00 | - | 7 | 0 | 53.04% |
| INSW241220C00055000 | 2024-06-12 10:18AM EDT | 55.00 | 7.20 | 5.10 | 9.90 | 0.00 | - | 2 | 10 | 48.96% |
| INSW241220C00060000 | 2024-05-17 10:00AM EDT | 60.00 | 7.00 | 1.70 | 3.10 | 0.00 | - | 1 | 11 | 21.45% |
| INSW241220C00065000 | 2024-06-25 12:55PM EDT | 65.00 | 3.10 | 0.10 | 4.00 | 0.00 | - | 1 | 17 | 38.27% |
| INSW241220C00070000 | 2024-06-24 11:25AM EDT | 70.00 | 1.70 | 0.80 | 2.50 | 0.00 | - | 2 | 7 | 37.01% |
| INSW241220C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 60.00% |
| INSW241220C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 37.38% |
| INSW241220C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 54.91% |
| INSW241220C00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.84% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INSW241220P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.85% |
| INSW241220P00035000 | 2024-05-02 9:30AM EDT | 35.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 81.96% |
| INSW241220P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 53.78% |
| INSW241220P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 1.75 | 0.50 | 5.00 | 0.00 | - | 10 | 10 | 59.27% |
| INSW241220P00055000 | 2024-06-11 9:55AM EDT | 55.00 | 3.33 | 0.70 | 5.50 | 0.00 | - | 1 | 153 | 47.21% |
| INSW241220P00060000 | 2024-06-18 10:19AM EDT | 60.00 | 7.30 | 3.00 | 7.80 | 0.00 | - | 4 | 2 | 45.03% |
| INSW241220P00065000 | 2024-06-13 12:11PM EDT | 65.00 | 9.60 | 6.10 | 10.80 | 0.00 | - | 2 | 2 | 44.10% |
| INSW241220P00070000 | 2024-06-14 12:56PM EDT | 70.00 | 15.50 | 11.10 | 14.50 | 0.00 | - | 1 | 3 | 44.75% |
| INSW241220P00075000 | 2024-05-20 9:38AM EDT | 75.00 | 14.50 | 17.00 | 21.50 | 0.00 | - | - | 1 | 50.44% |
| INSW241220P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 18.90 | 21.50 | 26.00 | 0.00 | - | - | 1 | 53.17% |
| INSW241220P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 23.30 | 26.50 | 31.00 | 0.00 | - | - | 1 | 58.78% |
| INSW241220P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 28.00 | 31.50 | 36.00 | 0.00 | - | - | 1 | 63.84% |
