Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
18.600,78 -77,09 (-0,41%) Euro Stoxx 50
5.011,11 -19,24 (-0,38%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,40 -10,10 (-0,43%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.652,22 -118,67 (-0,19%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621C00048000 | 2024-05-15 12:42PM EDT | 48.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK240621C00050000 | 2024-05-15 12:42PM EDT | 50.00 | 21.20 | 21.20 | 24.40 | 0.00 | - | 200 | 200 | 131.01% |
| TNK240621C00053000 | 2024-05-22 11:51AM EDT | 53.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK240621C00055000 | 2024-05-16 3:19PM EDT | 55.00 | 17.37 | 15.40 | 19.50 | 0.00 | - | 1 | 21 | 108.50% |
| TNK240621C00058000 | 2024-05-24 2:14PM EDT | 58.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TNK240621C00060000 | 2024-05-17 1:08PM EDT | 60.00 | 11.80 | 11.50 | 12.40 | -0.10 | -0.84% | 1 | 254 | 0.00% |
| TNK240621C00063000 | 2024-05-20 2:58PM EDT | 63.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK240621C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 7.50 | 7.10 | 8.10 | -0.33 | -4.21% | 57 | 744 | 12.50% |
| TNK240621C00068000 | 2024-05-23 3:00PM EDT | 68.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK240621C00070000 | 2024-05-17 3:01PM EDT | 70.00 | 3.70 | 3.50 | 3.90 | -0.28 | -7.04% | 12 | 658 | 27.00% |
| TNK240621C00073000 | 2024-05-28 12:14PM EDT | 73.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNK240621C00075000 | 2024-05-17 1:49PM EDT | 75.00 | 1.40 | 1.30 | 1.60 | -0.25 | -15.15% | 23 | 119 | 32.13% |
| TNK240621C00078000 | 2024-05-28 3:25PM EDT | 78.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TNK240621C00080000 | 2024-05-17 2:22PM EDT | 80.00 | 0.50 | 0.35 | 0.55 | +0.16 | +47.06% | 3 | 4 | 34.67% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621P00048000 | 2024-05-14 11:40AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNK240621P00050000 | 2024-05-14 11:40AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 102 | 95.02% |
| TNK240621P00053000 | 2024-05-13 1:38PM EDT | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TNK240621P00055000 | 2024-05-13 1:38PM EDT | 55.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 90 | 80.47% |
| TNK240621P00058000 | 2024-05-28 3:08PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TNK240621P00060000 | 2024-05-17 2:48PM EDT | 60.00 | 0.24 | 0.00 | 1.30 | +0.01 | +4.35% | 3 | 204 | 65.38% |
| TNK240621P00063000 | 2024-05-24 3:40PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TNK240621P00065000 | 2024-05-17 2:48PM EDT | 65.00 | 0.54 | 0.45 | 0.70 | -0.08 | -12.90% | 13 | 11 | 46.41% |
| TNK240621P00068000 | 2024-05-24 10:50AM EDT | 68.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TNK240621P00070000 | 2024-05-17 1:09PM EDT | 70.00 | 1.90 | 1.60 | 1.95 | +0.30 | +18.75% | 51 | 35 | 44.68% |
| TNK240621P00073000 | 2024-05-22 12:39PM EDT | 73.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TNK240621P00075000 | 2024-05-17 12:55PM EDT | 75.00 | 4.71 | 4.10 | 4.80 | +4.71 | - | 20 | 0 | 49.85% |
| TNK240621P00078000 | 2024-05-20 1:40PM EDT | 78.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
