Deutsche Märkte geschlossen
DAX
18.557,27 -95,40 (-0,51%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dow Jones 30
38.798,99 -87,18 (-0,22%) Gold
2.311,10 -79,80 (-3,34%) EUR/USD
1,0804 -0,0091 (-0,83%) Bitcoin EUR
64.047,11 -1.400,09 (-2,14%)
Tsakos Energy Navigation Limited (TNP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240920C00015000 | 2024-03-13 9:52AM EDT | 15.00 | 9.58 | 11.00 | 11.70 | 0.00 | - | 1 | 210 | 0.00% |
| TNP240920C00017500 | 2024-05-17 1:34PM EDT | 17.50 | 12.60 | 11.70 | 15.50 | 0.00 | - | 5 | 116 | 78.32% |
| TNP240920C00020000 | 2024-05-30 9:35AM EDT | 20.00 | 10.68 | 10.10 | 13.00 | 0.00 | - | 1 | 396 | 79.10% |
| TNP240920C00022500 | 2024-05-23 12:15PM EDT | 22.50 | 7.95 | 6.40 | 10.50 | 0.00 | - | 50 | 101 | 97.27% |
| TNP240920C00025000 | 2024-05-30 1:33PM EDT | 25.00 | 6.00 | 4.50 | 6.40 | -0.75 | -11.11% | 6 | 917 | 44.24% |
| TNP240920C00030000 | 2024-06-07 3:17PM EDT | 30.00 | 2.62 | 2.55 | 2.80 | -0.38 | -12.67% | 67 | 613 | 37.45% |
| TNP240920C00035000 | 2024-06-07 12:30PM EDT | 35.00 | 0.93 | 0.90 | 1.15 | -0.07 | -7.00% | 38 | 212 | 39.65% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240920P00012500 | 2024-03-07 3:39PM EDT | 12.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | - | 55 | 94.14% |
| TNP240920P00015000 | 2024-04-10 11:34AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 129 | 25.00% |
| TNP240920P00017500 | 2024-06-03 1:27PM EDT | 17.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 1,515 | 60.16% |
| TNP240920P00020000 | 2024-05-16 12:20PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 439 | 61.43% |
| TNP240920P00022500 | 2024-06-05 1:00PM EDT | 22.50 | 0.27 | 0.20 | 0.35 | 0.00 | - | 2 | 518 | 46.92% |
| TNP240920P00025000 | 2024-06-06 3:13PM EDT | 25.00 | 0.50 | 0.45 | 0.65 | -0.05 | -9.09% | 2 | 985 | 42.77% |
| TNP240920P00030000 | 2024-06-04 3:38PM EDT | 30.00 | 2.43 | 2.00 | 2.30 | 0.00 | - | 3 | 114 | 40.41% |
| TNP240920P00035000 | 2024-04-09 11:30AM EDT | 35.00 | 10.10 | 7.20 | 7.70 | 0.00 | - | - | 2 | 71.39% |
