Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.370,60 +30,30 (+1,29%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.481,43 -1.615,93 (-2,78%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517C00025000 | 2024-01-22 4:29PM EDT | 25.00 | 33.70 | 31.00 | 35.50 | 0.00 | - | 13 | 8 | 0.00% |
| TNK240517C00030000 | 2024-02-15 1:24PM EDT | 30.00 | 28.50 | 23.60 | 28.50 | 0.00 | - | 1 | 12 | 0.00% |
| TNK240517C00035000 | 2024-03-18 10:58AM EDT | 35.00 | 20.86 | 21.50 | 24.00 | 0.00 | - | 4 | 4 | 0.00% |
| TNK240517C00040000 | 2024-05-08 3:38PM EDT | 40.00 | 23.15 | 27.00 | 31.00 | 0.00 | - | 15 | 118 | 208.98% |
| TNK240517C00045000 | 2024-05-08 1:34PM EDT | 45.00 | 18.60 | 22.80 | 26.00 | 0.00 | - | 3 | 20 | 208.20% |
| TNK240517C00050000 | 2024-05-10 9:53AM EDT | 50.00 | 18.19 | 18.10 | 19.50 | -0.31 | -1.68% | 53 | 336 | 103.13% |
| TNK240517C00055000 | 2024-05-10 2:56PM EDT | 55.00 | 13.80 | 13.10 | 15.40 | +0.80 | +6.15% | 37 | 422 | 117.77% |
| TNK240517C00060000 | 2024-05-10 12:26PM EDT | 60.00 | 8.62 | 8.40 | 9.20 | -0.38 | -4.22% | 387 | 1,086 | 79.30% |
| TNK240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 3.90 | 2.95 | 3.90 | -0.91 | -18.92% | 18 | 555 | 30.66% |
| TNK240517C00070000 | 2024-05-10 2:33PM EDT | 70.00 | 0.59 | 0.50 | 0.80 | -0.66 | -52.80% | 12 | 60 | 32.62% |
| TNK240517C00075000 | 2024-05-09 2:22PM EDT | 75.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 41 | 46.97% |
| TNK240517C00080000 | 2024-05-09 10:48AM EDT | 80.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 2,017 | 89.94% |
| TNK240517C00085000 | 2024-01-24 4:37PM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 55 | 99.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517P00022500 | 2023-12-15 3:57PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 332.03% |
| TNK240517P00030000 | 2024-04-01 3:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 238.28% |
| TNK240517P00035000 | 2024-04-01 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 291 | 256.06% |
| TNK240517P00040000 | 2024-05-02 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 50.00% |
| TNK240517P00045000 | 2024-04-30 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 176 | 129.30% |
| TNK240517P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 453 | 163.67% |
| TNK240517P00055000 | 2024-05-10 1:40PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 860 | 73.44% |
| TNK240517P00060000 | 2024-05-10 3:37PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 166 | 54.69% |
| TNK240517P00065000 | 2024-05-09 2:26PM EDT | 65.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 78 | 77 | 35.16% |
| TNK240517P00070000 | 2024-05-10 12:44PM EDT | 70.00 | 2.25 | 1.80 | 2.10 | +0.65 | +40.62% | 11 | 34 | 33.69% |
