Deutsche Märkte schließen in 5 Stunden 42 Minuten
DAX
18.548,92 -128,95 (-0,69%) Euro Stoxx 50
4.994,29 -36,06 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,40 -14,10 (-0,60%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.522,39 -517,27 (-0,82%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115C00038000 | 2024-05-14 3:47PM EDT | 38.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK241115C00040000 | 2024-05-14 3:47PM EDT | 40.00 | 30.40 | 30.30 | 35.00 | +30.40 | - | - | 2 | 78.96% |
| TNK241115C00043000 | 2024-05-21 10:13AM EDT | 43.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK241115C00045000 | 2024-05-08 1:27PM EDT | 45.00 | 19.90 | 25.80 | 30.50 | 0.00 | - | 10 | 12 | 72.19% |
| TNK241115C00048000 | 2024-05-09 11:50AM EDT | 48.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK241115C00050000 | 2024-05-09 11:50AM EDT | 50.00 | 20.30 | 22.20 | 25.10 | 0.00 | - | 3 | 4 | 56.57% |
| TNK241115C00053000 | 2024-05-15 1:06PM EDT | 53.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK241115C00055000 | 2024-05-15 1:06PM EDT | 55.00 | 18.20 | 17.90 | 21.20 | 0.00 | - | 1 | 15 | 55.23% |
| TNK241115C00058000 | 2024-05-17 3:52PM EDT | 58.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK241115C00060000 | 2024-05-17 3:52PM EDT | 60.00 | 14.10 | 14.10 | 16.20 | +1.30 | +10.16% | 1 | 43 | 44.34% |
| TNK241115C00063000 | 2024-05-10 11:32AM EDT | 63.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK241115C00065000 | 2024-05-10 11:32AM EDT | 65.00 | 10.05 | 11.20 | 12.20 | 0.00 | - | 22 | 129 | 39.72% |
| TNK241115C00068000 | 2024-05-17 12:38PM EDT | 68.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TNK241115C00070000 | 2024-05-17 12:38PM EDT | 70.00 | 8.93 | 8.30 | 9.60 | -0.47 | -5.00% | 106 | 25 | 40.85% |
| TNK241115C00073000 | 2024-05-28 1:56PM EDT | 73.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNK241115C00075000 | 2024-05-17 10:12AM EDT | 75.00 | 6.20 | 6.00 | 6.80 | -0.10 | -1.59% | 5 | 17 | 38.25% |
| TNK241115C00078000 | 2024-05-17 1:51PM EDT | 78.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TNK241115C00080000 | 2024-05-17 1:51PM EDT | 80.00 | 4.60 | 4.30 | 4.90 | +2.48 | +116.98% | 213 | 1 | 37.79% |
| TNK241115C00083000 | 2024-05-16 12:14PM EDT | 83.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TNK241115C00085000 | 2024-05-16 12:14PM EDT | 85.00 | 3.55 | 2.90 | 4.70 | 0.00 | - | 2 | 27 | 44.19% |
| TNK241115C00088000 | 2024-05-17 1:30PM EDT | 88.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TNK241115C00090000 | 2024-05-17 1:30PM EDT | 90.00 | 2.30 | 2.00 | 2.40 | +2.30 | - | 15 | 20 | 37.21% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115P00028000 | 2024-05-27 12:07AM EDT | 28.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00030000 | 2024-03-18 12:32PM EDT | 30.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | - | 1 | 63.57% |
| TNK241115P00033000 | 2024-05-27 12:07AM EDT | 33.00 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00035000 | 2024-03-20 11:39AM EDT | 35.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 65.72% |
| TNK241115P00038000 | 2024-05-27 12:07AM EDT | 38.00 | 0.73 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 0.73 | 0.00 | 1.65 | 0.00 | - | 3 | 216 | 62.65% |
| TNK241115P00043000 | 2024-05-15 12:53PM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TNK241115P00045000 | 2024-05-15 12:53PM EDT | 45.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 500 | 408 | 43.07% |
| TNK241115P00048000 | 2024-05-23 11:06AM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TNK241115P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 605 | 41.99% |
| TNK241115P00053000 | 2024-05-17 11:16AM EDT | 53.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TNK241115P00055000 | 2024-05-17 11:16AM EDT | 55.00 | 1.30 | 1.00 | 4.10 | -0.90 | -40.91% | 11 | 15 | 50.85% |
| TNK241115P00058000 | 2024-05-17 9:46AM EDT | 58.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TNK241115P00060000 | 2024-05-17 9:46AM EDT | 60.00 | 2.75 | 2.00 | 2.45 | +0.25 | +10.00% | 25 | 105 | 39.75% |
| TNK241115P00063000 | 2024-05-21 12:46PM EDT | 63.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TNK241115P00065000 | 2024-05-17 9:52AM EDT | 65.00 | 4.40 | 3.30 | 4.00 | -3.42 | -43.73% | 25 | 1 | 39.16% |
| TNK241115P00068000 | 2024-05-27 12:07AM EDT | 68.00 | 16.00 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00070000 | 2024-04-19 11:24AM EDT | 70.00 | 16.00 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 38.77% |
| TNK241115P00073000 | 2024-05-24 11:13AM EDT | 73.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
