Deutsche Märkte öffnen in 6 Stunden 38 Minuten

Teekay Tankers Ltd. (TNK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,58-0,44 (-0,62%)
Börsenschluss: 04:00PM EDT
70,69 +0,11 (+0,16%)
Nachbörse: 06:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TNK240816C000280002024-06-03 12:07AM EDT28.0028.90--0.00---0.00%
TNK240816C000300002024-04-11 9:44AM EDT30.0028.9037.3041.500.00-11161.82%
TNK240816C000430002024-06-21 1:20PM EDT43.0027.6026.3030.500.00-2399.22%
TNK240816C000450002024-05-14 3:36PM EDT45.0024.8925.3029.500.00-13116.21%
TNK240816C000480002024-06-27 9:57AM EDT48.0023.8921.3024.60+1.12+4.92%217666.94%
TNK240816C000500002024-05-16 12:12PM EDT50.0022.7720.9024.000.00-517696.48%
TNK240816C000530002024-06-25 9:39AM EDT53.0017.3016.3020.000.00-205258.45%
TNK240816C000550002024-05-09 10:34AM EDT55.0013.8116.7019.900.00-36590.19%
TNK240816C000580002024-06-25 10:45AM EDT58.0011.8012.6014.900.00-2035355.20%
TNK240816C000600002024-05-16 3:41PM EDT60.0013.5512.7015.300.00-2137578.88%
TNK240816C000630002024-06-27 12:49PM EDT63.009.058.809.40+0.36+4.14%825047.39%
TNK240816C000650002024-06-20 9:41AM EDT65.005.597.007.900.00-23245.83%
TNK240816C000680002024-06-26 3:40PM EDT68.005.805.205.600.00-245340.94%
TNK240816C000700002024-06-27 9:59AM EDT70.005.303.904.50+1.13+27.10%41440.53%
TNK240816C000730002024-06-26 3:33PM EDT73.003.052.703.000.00-145738.67%
TNK240816C000750002024-06-26 3:40PM EDT75.002.451.952.250.00-495638.05%
TNK240816C000780002024-06-27 2:31PM EDT78.001.270.251.50-0.18-12.41%84738.45%
TNK240816C000800002024-05-16 12:57PM EDT80.002.301.852.400.00-110950.73%
TNK240816C000830002024-05-28 10:58AM EDT83.001.810.001.100.00-507844.78%
TNK240816C000850002024-06-21 9:30AM EDT85.000.500.001.300.00-1151.71%
TNK240816C000880002024-06-21 9:30AM EDT88.000.300.001.750.00-1850.78%
TNK240816C000900002024-04-05 1:19PM EDT90.000.290.004.400.00-7773.61%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TNK240816P000230002024-06-03 12:07AM EDT23.000.05--0.00---0.00%
TNK240816P000250002024-04-03 2:39PM EDT25.000.050.000.100.00-212117.19%
TNK240816P000280002024-06-03 12:07AM EDT28.000.30--0.00---0.00%
TNK240816P000300002024-02-23 10:36AM EDT30.000.300.000.500.00-55123.93%
TNK240816P000330002024-06-03 12:07AM EDT33.000.18--0.00---0.00%
TNK240816P000350002024-04-01 9:53AM EDT35.000.180.000.250.00-138992.58%
TNK240816P000380002024-05-02 12:36PM EDT38.000.250.000.100.00--57072.66%
TNK240816P000400002024-05-02 12:36PM EDT40.000.250.000.050.00-157061.72%
TNK240816P000430002024-05-09 10:25AM EDT43.000.100.000.500.00--18576.47%
TNK240816P000450002024-05-09 10:25AM EDT45.000.100.002.550.00-10185103.91%
TNK240816P000480002024-06-04 3:42PM EDT48.000.200.000.750.00-114567.19%
TNK240816P000500002024-05-10 10:24AM EDT50.000.190.151.850.00-114578.76%
TNK240816P000530002024-06-25 12:54PM EDT53.000.250.100.650.00-5020052.73%
TNK240816P000550002024-05-10 10:24AM EDT55.000.540.001.500.00-115556.74%
TNK240816P000580002024-06-10 9:30AM EDT58.000.570.003.000.00-33560.57%
TNK240816P000600002024-05-17 9:49AM EDT60.001.501.001.30-0.20-11.76%253450.66%
TNK240816P000630002024-06-27 2:07PM EDT63.001.150.901.350.00-17241.31%
TNK240816P000650002024-06-21 11:14AM EDT65.001.701.352.850.00-13651.73%
TNK240816P000680002024-06-27 3:24PM EDT68.002.522.352.80-0.15-5.62%431438.72%
TNK240816P000700002024-06-27 2:35PM EDT70.003.503.103.90-0.20-5.41%28340.36%
TNK240816P000730002024-06-13 3:31PM EDT73.007.004.705.200.00-112336.55%
TNK240816P000750002024-01-08 12:10PM EDT75.0021.7019.4020.300.00-11165.93%