Deutsche Märkte öffnen in 6 Stunden 38 Minuten
Nikkei 225
39.557,66 +216,12 (+0,55%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.496,46 +656,14 (+1,15%) CMC Crypto 200
1.283,65 +17,51 (+1,38%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816C00028000 | 2024-06-03 12:07AM EDT | 28.00 | 28.90 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816C00030000 | 2024-04-11 9:44AM EDT | 30.00 | 28.90 | 37.30 | 41.50 | 0.00 | - | 1 | 1 | 161.82% |
| TNK240816C00043000 | 2024-06-21 1:20PM EDT | 43.00 | 27.60 | 26.30 | 30.50 | 0.00 | - | 2 | 3 | 99.22% |
| TNK240816C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.89 | 25.30 | 29.50 | 0.00 | - | 1 | 3 | 116.21% |
| TNK240816C00048000 | 2024-06-27 9:57AM EDT | 48.00 | 23.89 | 21.30 | 24.60 | +1.12 | +4.92% | 2 | 176 | 66.94% |
| TNK240816C00050000 | 2024-05-16 12:12PM EDT | 50.00 | 22.77 | 20.90 | 24.00 | 0.00 | - | 5 | 176 | 96.48% |
| TNK240816C00053000 | 2024-06-25 9:39AM EDT | 53.00 | 17.30 | 16.30 | 20.00 | 0.00 | - | 20 | 52 | 58.45% |
| TNK240816C00055000 | 2024-05-09 10:34AM EDT | 55.00 | 13.81 | 16.70 | 19.90 | 0.00 | - | 3 | 65 | 90.19% |
| TNK240816C00058000 | 2024-06-25 10:45AM EDT | 58.00 | 11.80 | 12.60 | 14.90 | 0.00 | - | 20 | 353 | 55.20% |
| TNK240816C00060000 | 2024-05-16 3:41PM EDT | 60.00 | 13.55 | 12.70 | 15.30 | 0.00 | - | 21 | 375 | 78.88% |
| TNK240816C00063000 | 2024-06-27 12:49PM EDT | 63.00 | 9.05 | 8.80 | 9.40 | +0.36 | +4.14% | 8 | 250 | 47.39% |
| TNK240816C00065000 | 2024-06-20 9:41AM EDT | 65.00 | 5.59 | 7.00 | 7.90 | 0.00 | - | 2 | 32 | 45.83% |
| TNK240816C00068000 | 2024-06-26 3:40PM EDT | 68.00 | 5.80 | 5.20 | 5.60 | 0.00 | - | 2 | 453 | 40.94% |
| TNK240816C00070000 | 2024-06-27 9:59AM EDT | 70.00 | 5.30 | 3.90 | 4.50 | +1.13 | +27.10% | 4 | 14 | 40.53% |
| TNK240816C00073000 | 2024-06-26 3:33PM EDT | 73.00 | 3.05 | 2.70 | 3.00 | 0.00 | - | 1 | 457 | 38.67% |
| TNK240816C00075000 | 2024-06-26 3:40PM EDT | 75.00 | 2.45 | 1.95 | 2.25 | 0.00 | - | 49 | 56 | 38.05% |
| TNK240816C00078000 | 2024-06-27 2:31PM EDT | 78.00 | 1.27 | 0.25 | 1.50 | -0.18 | -12.41% | 8 | 47 | 38.45% |
| TNK240816C00080000 | 2024-05-16 12:57PM EDT | 80.00 | 2.30 | 1.85 | 2.40 | 0.00 | - | 1 | 109 | 50.73% |
| TNK240816C00083000 | 2024-05-28 10:58AM EDT | 83.00 | 1.81 | 0.00 | 1.10 | 0.00 | - | 50 | 78 | 44.78% |
| TNK240816C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 51.71% |
| TNK240816C00088000 | 2024-06-21 9:30AM EDT | 88.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 50.78% |
| TNK240816C00090000 | 2024-04-05 1:19PM EDT | 90.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 7 | 7 | 73.61% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816P00023000 | 2024-06-03 12:07AM EDT | 23.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00025000 | 2024-04-03 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 117.19% |
| TNK240816P00028000 | 2024-06-03 12:07AM EDT | 28.00 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00030000 | 2024-02-23 10:36AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 123.93% |
| TNK240816P00033000 | 2024-06-03 12:07AM EDT | 33.00 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00035000 | 2024-04-01 9:53AM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 389 | 92.58% |
| TNK240816P00038000 | 2024-05-02 12:36PM EDT | 38.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 570 | 72.66% |
| TNK240816P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 61.72% |
| TNK240816P00043000 | 2024-05-09 10:25AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 185 | 76.47% |
| TNK240816P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 185 | 103.91% |
| TNK240816P00048000 | 2024-06-04 3:42PM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 67.19% |
| TNK240816P00050000 | 2024-05-10 10:24AM EDT | 50.00 | 0.19 | 0.15 | 1.85 | 0.00 | - | 1 | 145 | 78.76% |
| TNK240816P00053000 | 2024-06-25 12:54PM EDT | 53.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 50 | 200 | 52.73% |
| TNK240816P00055000 | 2024-05-10 10:24AM EDT | 55.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 155 | 56.74% |
| TNK240816P00058000 | 2024-06-10 9:30AM EDT | 58.00 | 0.57 | 0.00 | 3.00 | 0.00 | - | 3 | 35 | 60.57% |
| TNK240816P00060000 | 2024-05-17 9:49AM EDT | 60.00 | 1.50 | 1.00 | 1.30 | -0.20 | -11.76% | 25 | 34 | 50.66% |
| TNK240816P00063000 | 2024-06-27 2:07PM EDT | 63.00 | 1.15 | 0.90 | 1.35 | 0.00 | - | 1 | 72 | 41.31% |
| TNK240816P00065000 | 2024-06-21 11:14AM EDT | 65.00 | 1.70 | 1.35 | 2.85 | 0.00 | - | 1 | 36 | 51.73% |
| TNK240816P00068000 | 2024-06-27 3:24PM EDT | 68.00 | 2.52 | 2.35 | 2.80 | -0.15 | -5.62% | 4 | 314 | 38.72% |
| TNK240816P00070000 | 2024-06-27 2:35PM EDT | 70.00 | 3.50 | 3.10 | 3.90 | -0.20 | -5.41% | 2 | 83 | 40.36% |
| TNK240816P00073000 | 2024-06-13 3:31PM EDT | 73.00 | 7.00 | 4.70 | 5.20 | 0.00 | - | 11 | 23 | 36.55% |
| TNK240816P00075000 | 2024-01-08 12:10PM EDT | 75.00 | 21.70 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 165.93% |
