Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.348,92 -145,97 (-0,79%) Euro Stoxx 50
4.963,92 -52,56 (-1,05%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.326,60 -0,40 (-0,02%) EUR/USD
1,0733 -0,0032 (-0,30%) Bitcoin EUR
62.453,52 -2.184,15 (-3,38%)
Teekay Tankers Ltd. (TNK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621C00048000 | 2024-05-15 12:42PM EDT | 48.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 162 | 0.00% |
| TNK240621C00050000 | 2024-05-15 12:42PM EDT | 50.00 | 21.20 | 21.20 | 24.40 | 0.00 | - | 200 | 200 | 234.03% |
| TNK240621C00053000 | 2024-06-03 2:44PM EDT | 53.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TNK240621C00055000 | 2024-05-16 3:19PM EDT | 55.00 | 17.37 | 15.40 | 19.50 | 0.00 | - | 1 | 21 | 177.93% |
| TNK240621C00058000 | 2024-06-03 9:47AM EDT | 58.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| TNK240621C00060000 | 2024-05-17 1:08PM EDT | 60.00 | 11.80 | 11.50 | 12.40 | -0.10 | -0.84% | 1 | 254 | 122.17% |
| TNK240621C00063000 | 2024-06-05 11:32AM EDT | 63.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 30 | 712 | 0.00% |
| TNK240621C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 7.50 | 7.10 | 8.10 | -0.33 | -4.21% | 57 | 744 | 98.68% |
| TNK240621C00068000 | 2024-06-10 1:21PM EDT | 68.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 638 | 0.00% |
| TNK240621C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TNK240621C00073000 | 2024-06-10 1:41PM EDT | 73.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| TNK240621C00075000 | 2024-06-10 9:33AM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| TNK240621C00078000 | 2024-06-07 1:17PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| TNK240621C00080000 | 2024-05-17 2:22PM EDT | 80.00 | 0.50 | 0.35 | 0.55 | +0.16 | +47.06% | 3 | 4 | 62.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621P00048000 | 2024-05-14 11:40AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 102 | 50.00% |
| TNK240621P00050000 | 2024-05-14 11:40AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 102 | 128.71% |
| TNK240621P00053000 | 2024-05-13 1:38PM EDT | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 90 | 50.00% |
| TNK240621P00055000 | 2024-05-13 1:38PM EDT | 55.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 90 | 106.06% |
| TNK240621P00058000 | 2024-06-07 2:23PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| TNK240621P00060000 | 2024-05-17 2:48PM EDT | 60.00 | 0.24 | 0.00 | 1.30 | +0.01 | +4.35% | 3 | 204 | 82.32% |
| TNK240621P00063000 | 2024-05-24 3:40PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TNK240621P00065000 | 2024-05-17 2:48PM EDT | 65.00 | 0.54 | 0.45 | 0.70 | -0.08 | -12.90% | 13 | 11 | 52.44% |
| TNK240621P00068000 | 2024-06-10 1:21PM EDT | 68.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 6.25% |
| TNK240621P00070000 | 2024-06-07 3:07PM EDT | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| TNK240621P00073000 | 2024-06-07 10:44AM EDT | 73.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| TNK240621P00075000 | 2024-06-07 10:44AM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| TNK240621P00078000 | 2024-05-20 1:40PM EDT | 78.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
