Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.360,39 -134,50 (-0,73%) Euro Stoxx 50
4.967,68 -48,80 (-0,97%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,80 -3,20 (-0,14%) EUR/USD
1,0735 -0,0030 (-0,28%) Bitcoin EUR
62.290,81 -2.338,36 (-3,62%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 155.03% |
| TNK240816C00043000 | 2024-05-14 3:36PM EDT | 43.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TNK240816C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.89 | 25.30 | 29.50 | 0.00 | - | 1 | 3 | 107.91% |
| TNK240816C00048000 | 2024-05-16 12:12PM EDT | 48.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | - | 176 | 0.00% |
| TNK240816C00050000 | 2024-05-16 12:12PM EDT | 50.00 | 22.77 | 20.90 | 24.00 | 0.00 | - | 5 | 176 | 89.75% |
| TNK240816C00053000 | 2024-05-09 10:34AM EDT | 53.00 | 13.81 | 16.20 | 18.80 | 0.00 | - | - | 65 | 69.73% |
| TNK240816C00055000 | 2024-05-09 10:34AM EDT | 55.00 | 13.81 | 16.70 | 19.90 | 0.00 | - | 3 | 65 | 82.72% |
| TNK240816C00058000 | 2024-05-23 12:30PM EDT | 58.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 374 | 0.00% |
| TNK240816C00060000 | 2024-05-16 3:41PM EDT | 60.00 | 13.55 | 12.70 | 15.30 | 0.00 | - | 21 | 375 | 71.92% |
| TNK240816C00063000 | 2024-06-10 1:45PM EDT | 63.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| TNK240816C00065000 | 2024-06-05 11:32AM EDT | 65.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| TNK240816C00068000 | 2024-06-06 11:25AM EDT | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 0.00% |
| TNK240816C00070000 | 2024-06-03 2:44PM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TNK240816C00073000 | 2024-06-06 3:11PM EDT | 73.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 420 | 3.13% |
| TNK240816C00075000 | 2024-05-17 3:42PM EDT | 75.00 | 3.70 | 3.20 | 4.20 | -0.30 | -7.50% | 12 | 430 | 51.34% |
| TNK240816C00078000 | 2024-05-30 2:47PM EDT | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| TNK240816C00080000 | 2024-05-16 12:57PM EDT | 80.00 | 2.30 | 1.85 | 2.40 | 0.00 | - | 1 | 109 | 47.84% |
| TNK240816C00083000 | 2024-05-28 10:58AM EDT | 83.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 12.50% |
| TNK240816C00085000 | 2024-04-11 10:54AM EDT | 85.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 1 | 103 | 47.00% |
| TNK240816C00088000 | 2024-06-03 12:07AM EDT | 88.00 | 0.29 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816C00090000 | 2024-04-05 1:19PM EDT | 90.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 7 | 7 | 64.78% |
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 | 100.78% |
| 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 | 106.45% |
| 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 | 79.30% |
| TNK240816P00038000 | 2024-05-02 12:36PM EDT | 38.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 570 | 62.11% |
| TNK240816P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 52.73% |
| TNK240816P00043000 | 2024-05-09 10:25AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 185 | 65.33% |
| TNK240816P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 185 | 88.87% |
| TNK240816P00048000 | 2024-06-04 3:42PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| TNK240816P00050000 | 2024-05-10 10:24AM EDT | 50.00 | 0.19 | 0.15 | 1.85 | 0.00 | - | 1 | 145 | 67.14% |
| TNK240816P00053000 | 2024-05-10 10:24AM EDT | 53.00 | 0.54 | 0.15 | 1.25 | 0.00 | - | - | 155 | 52.49% |
| TNK240816P00055000 | 2024-05-10 10:24AM EDT | 55.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 155 | 60.43% |
| TNK240816P00058000 | 2024-06-10 9:30AM EDT | 58.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| TNK240816P00060000 | 2024-05-17 9:49AM EDT | 60.00 | 1.50 | 1.00 | 1.30 | -0.20 | -11.76% | 25 | 34 | 42.70% |
| TNK240816P00063000 | 2024-06-06 11:26AM EDT | 63.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| TNK240816P00065000 | 2024-06-10 9:30AM EDT | 65.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| TNK240816P00068000 | 2024-06-07 3:37PM EDT | 68.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 315 | 1.56% |
| TNK240816P00070000 | 2024-06-10 9:51AM EDT | 70.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 0.10% |
| TNK240816P00073000 | 2024-06-05 2:53PM EDT | 73.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| TNK240816P00075000 | 2024-01-08 12:10PM EDT | 75.00 | 21.70 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 141.63% |
