Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621C00048000 | 2024-05-15 12:42PM EDT | 48.00 | 21.20 | 21.80 | 25.50 | 0.00 | - | - | 162 | 128.61% |
| TNK240621C00050000 | 2024-05-15 12:42PM EDT | 50.00 | 21.20 | 21.20 | 24.40 | 0.00 | - | 200 | 200 | 165.58% |
| TNK240621C00053000 | 2024-06-03 2:44PM EDT | 53.00 | 20.83 | 16.70 | 20.40 | 0.00 | - | 1 | 19 | 96.58% |
| TNK240621C00055000 | 2024-05-16 3:19PM EDT | 55.00 | 17.37 | 15.40 | 19.50 | 0.00 | - | 1 | 21 | 121.88% |
| TNK240621C00058000 | 2024-06-03 9:47AM EDT | 58.00 | 15.30 | 12.90 | 13.70 | 0.00 | - | 1 | 253 | 58.11% |
| TNK240621C00060000 | 2024-05-17 1:08PM EDT | 60.00 | 11.80 | 11.50 | 12.40 | -0.10 | -0.84% | 1 | 254 | 77.49% |
| TNK240621C00063000 | 2024-06-05 11:32AM EDT | 63.00 | 9.52 | 6.70 | 9.90 | 0.00 | - | 30 | 712 | 85.06% |
| TNK240621C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 7.50 | 7.10 | 8.10 | -0.33 | -4.21% | 57 | 744 | 66.04% |
| TNK240621C00068000 | 2024-06-05 9:59AM EDT | 68.00 | 4.12 | 3.40 | 4.40 | 0.00 | - | 1 | 642 | 43.36% |
| TNK240621C00070000 | 2024-05-17 3:01PM EDT | 70.00 | 3.70 | 3.50 | 3.90 | -0.28 | -7.04% | 12 | 658 | 52.47% |
| TNK240621C00073000 | 2024-06-06 2:31PM EDT | 73.00 | 1.03 | 1.05 | 1.20 | -0.13 | -11.21% | 11 | 172 | 33.06% |
| TNK240621C00075000 | 2024-06-05 3:51PM EDT | 75.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 20 | 49 | 33.06% |
| TNK240621C00078000 | 2024-06-06 12:18PM EDT | 78.00 | 0.20 | 0.10 | 0.80 | -0.16 | -44.44% | 11 | 67 | 49.66% |
| TNK240621C00080000 | 2024-05-17 2:22PM EDT | 80.00 | 0.50 | 0.35 | 0.55 | +0.16 | +47.06% | 3 | 4 | 50.88% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240621P00048000 | 2024-05-14 11:40AM EDT | 48.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 102 | 120.51% |
| TNK240621P00050000 | 2024-05-14 11:40AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 102 | 110.16% |
| TNK240621P00053000 | 2024-05-13 1:38PM EDT | 53.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 90 | 95.12% |
| TNK240621P00055000 | 2024-05-13 1:38PM EDT | 55.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 90 | 91.70% |
| TNK240621P00058000 | 2024-05-28 3:08PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 176 | 71.29% |
| TNK240621P00060000 | 2024-05-17 2:48PM EDT | 60.00 | 0.24 | 0.00 | 1.30 | +0.01 | +4.35% | 3 | 204 | 72.56% |
| TNK240621P00063000 | 2024-05-24 3:40PM EDT | 63.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 60.21% |
| TNK240621P00065000 | 2024-05-17 2:48PM EDT | 65.00 | 0.54 | 0.45 | 0.70 | -0.08 | -12.90% | 13 | 11 | 48.34% |
| TNK240621P00068000 | 2024-06-06 9:30AM EDT | 68.00 | 0.65 | 0.55 | 0.80 | +0.18 | +38.30% | 1 | 123 | 34.28% |
| TNK240621P00070000 | 2024-05-29 2:36PM EDT | 70.00 | 1.45 | 0.00 | 1.85 | 0.00 | - | 51 | 10 | 40.41% |
| TNK240621P00073000 | 2024-06-04 10:57AM EDT | 73.00 | 1.95 | 2.60 | 2.90 | 0.00 | - | 1 | 13 | 30.37% |
| TNK240621P00075000 | 2024-05-31 2:48PM EDT | 75.00 | 3.10 | 3.90 | 4.50 | 0.00 | - | 20 | 12 | 33.06% |
| TNK240621P00078000 | 2024-05-20 1:40PM EDT | 78.00 | 6.75 | 6.30 | 8.60 | 0.00 | - | - | 1 | 69.82% |
© 2024 Yahoo. Todos los derechos reservados.