Teekay Tankers Ltd. (TNK)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816C00028000 | 2024-06-03 12:07AM EDT | 28.00 | 28.90 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816C00030000 | 2024-04-11 9:44AM EDT | 30.00 | 28.90 | 37.30 | 41.50 | 0.00 | - | 1 | 1 | 213.97% |
| TNK240816C00043000 | 2024-05-14 3:36PM EDT | 43.00 | 24.89 | 23.10 | 27.50 | 0.00 | - | - | 3 | 117.87% |
| TNK240816C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.89 | 25.30 | 29.50 | 0.00 | - | 1 | 3 | 168.90% |
| TNK240816C00048000 | 2024-05-16 12:12PM EDT | 48.00 | 22.77 | 17.40 | 20.10 | 0.00 | - | - | 176 | 69.97% |
| TNK240816C00050000 | 2024-05-16 12:12PM EDT | 50.00 | 22.77 | 20.90 | 24.00 | 0.00 | - | 5 | 176 | 141.75% |
| TNK240816C00053000 | 2024-05-09 10:34AM EDT | 53.00 | 13.81 | 16.20 | 18.80 | 0.00 | - | - | 65 | 103.20% |
| TNK240816C00055000 | 2024-05-09 10:34AM EDT | 55.00 | 13.81 | 16.70 | 19.90 | 0.00 | - | 3 | 65 | 125.46% |
| TNK240816C00058000 | 2024-06-14 9:30AM EDT | 58.00 | 10.25 | 8.70 | 10.60 | -4.35 | -29.79% | 9 | 374 | 59.74% |
| TNK240816C00060000 | 2024-05-16 3:41PM EDT | 60.00 | 13.55 | 12.70 | 15.30 | 0.00 | - | 21 | 375 | 107.13% |
| TNK240816C00063000 | 2024-06-10 1:45PM EDT | 63.00 | 9.64 | 5.30 | 6.00 | 0.00 | - | 1 | 250 | 43.35% |
| TNK240816C00065000 | 2024-06-05 11:32AM EDT | 65.00 | 9.48 | 4.30 | 4.80 | 0.00 | - | 4 | 30 | 41.85% |
| TNK240816C00068000 | 2024-06-11 3:08PM EDT | 68.00 | 5.18 | 3.00 | 3.40 | 0.00 | - | 25 | 451 | 40.97% |
| TNK240816C00070000 | 2024-06-03 2:44PM EDT | 70.00 | 6.95 | 2.45 | 2.70 | 0.00 | - | 1 | 1 | 40.99% |
| TNK240816C00073000 | 2024-06-14 12:11PM EDT | 73.00 | 1.87 | 1.35 | 2.30 | -1.83 | -49.46% | 11 | 420 | 45.53% |
| TNK240816C00075000 | 2024-06-10 10:53AM EDT | 75.00 | 2.83 | 0.10 | 1.90 | 0.00 | - | 12 | 2 | 46.24% |
| TNK240816C00078000 | 2024-06-12 3:30PM EDT | 78.00 | 1.60 | 0.00 | 1.05 | 0.00 | - | 46 | 43 | 42.26% |
| TNK240816C00080000 | 2024-05-16 12:57PM EDT | 80.00 | 2.30 | 1.85 | 2.40 | 0.00 | - | 1 | 109 | 59.86% |
| TNK240816C00083000 | 2024-05-28 10:58AM EDT | 83.00 | 1.81 | 0.00 | 0.65 | 0.00 | - | 50 | 78 | 44.73% |
| TNK240816C00085000 | 2024-04-11 10:54AM EDT | 85.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 1 | 103 | 60.01% |
| TNK240816C00088000 | 2024-06-03 12:07AM EDT | 88.00 | 0.29 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816C00090000 | 2024-04-05 1:19PM EDT | 90.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 7 | 7 | 79.20% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240816P00023000 | 2024-06-03 12:07AM EDT | 23.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00025000 | 2024-04-03 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 99.22% |
| TNK240816P00028000 | 2024-06-03 12:07AM EDT | 28.00 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00030000 | 2024-02-23 10:36AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 104.00% |
| TNK240816P00033000 | 2024-06-03 12:07AM EDT | 33.00 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| TNK240816P00035000 | 2024-04-01 9:53AM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 389 | 76.17% |
| TNK240816P00038000 | 2024-05-02 12:36PM EDT | 38.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 570 | 58.59% |
| TNK240816P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 53.71% |
| TNK240816P00043000 | 2024-05-09 10:25AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 185 | 60.74% |
| TNK240816P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 185 | 83.35% |
| TNK240816P00048000 | 2024-06-04 3:42PM EDT | 48.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 145 | 59.33% |
| TNK240816P00050000 | 2024-05-10 10:24AM EDT | 50.00 | 0.19 | 0.15 | 1.85 | 0.00 | - | 1 | 145 | 60.60% |
| TNK240816P00053000 | 2024-05-10 10:24AM EDT | 53.00 | 0.54 | 0.15 | 1.25 | 0.00 | - | - | 155 | 55.20% |
| TNK240816P00055000 | 2024-05-10 10:24AM EDT | 55.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 155 | 52.27% |
| TNK240816P00058000 | 2024-06-10 9:30AM EDT | 58.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 3 | 35 | 42.11% |
| TNK240816P00060000 | 2024-05-17 9:49AM EDT | 60.00 | 1.50 | 1.00 | 1.30 | -0.20 | -11.76% | 25 | 34 | 32.91% |
| TNK240816P00063000 | 2024-06-06 11:26AM EDT | 63.00 | 1.40 | 2.50 | 2.95 | 0.00 | - | 1 | 72 | 39.06% |
| TNK240816P00065000 | 2024-06-14 2:25PM EDT | 65.00 | 3.70 | 3.40 | 3.90 | +1.50 | +68.18% | 6 | 29 | 39.14% |
| TNK240816P00068000 | 2024-06-14 1:42PM EDT | 68.00 | 5.20 | 5.00 | 5.40 | +1.16 | +28.71% | 1 | 315 | 37.33% |
| TNK240816P00070000 | 2024-06-10 9:51AM EDT | 70.00 | 3.95 | 5.30 | 6.90 | 0.00 | - | 31 | 81 | 39.16% |
| TNK240816P00073000 | 2024-06-13 3:31PM EDT | 73.00 | 7.00 | 6.70 | 10.00 | 0.00 | - | 11 | 23 | 48.73% |
| TNK240816P00075000 | 2024-01-08 12:10PM EDT | 75.00 | 21.70 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 128.69% |
© 2024 Yahoo. Todos los derechos reservados.