Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:10AM EDT. Mercado abierto.
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 | 102.15% |
| TNK240816C00043000 | 2024-06-21 1:20PM EDT | 43.00 | 27.60 | 25.80 | 29.50 | 0.00 | - | 2 | 3 | 110.74% |
| TNK240816C00045000 | 2024-05-14 3:36PM EDT | 45.00 | 24.89 | 25.30 | 29.50 | 0.00 | - | 1 | 3 | 137.65% |
| TNK240816C00048000 | 2024-06-27 9:57AM EDT | 48.00 | 23.89 | 21.30 | 22.80 | 0.00 | - | 2 | 174 | 76.17% |
| TNK240816C00050000 | 2024-05-16 12:12PM EDT | 50.00 | 22.77 | 20.90 | 24.00 | 0.00 | - | 5 | 176 | 114.75% |
| TNK240816C00053000 | 2024-06-25 9:39AM EDT | 53.00 | 17.30 | 16.40 | 19.40 | 0.00 | - | 20 | 52 | 76.71% |
| TNK240816C00055000 | 2024-05-09 10:34AM EDT | 55.00 | 13.81 | 16.70 | 19.90 | 0.00 | - | 3 | 65 | 104.25% |
| TNK240816C00058000 | 2024-06-25 10:45AM EDT | 58.00 | 11.80 | 12.00 | 13.40 | 0.00 | - | 20 | 353 | 55.47% |
| TNK240816C00060000 | 2024-05-16 3:41PM EDT | 60.00 | 13.55 | 12.70 | 15.30 | 0.00 | - | 21 | 375 | 90.04% |
| TNK240816C00063000 | 2024-06-27 12:49PM EDT | 63.00 | 9.05 | 7.90 | 9.20 | 0.00 | - | 8 | 247 | 56.13% |
| TNK240816C00065000 | 2024-06-20 9:41AM EDT | 65.00 | 5.59 | 6.40 | 7.80 | 0.00 | - | 2 | 32 | 54.21% |
| TNK240816C00068000 | 2024-06-26 3:40PM EDT | 68.00 | 5.80 | 4.60 | 6.20 | 0.00 | - | 2 | 453 | 54.49% |
| TNK240816C00070000 | 2024-06-27 9:59AM EDT | 70.00 | 5.30 | 3.20 | 4.10 | 0.00 | - | 4 | 16 | 43.13% |
| TNK240816C00073000 | 2024-06-26 3:33PM EDT | 73.00 | 3.05 | 2.20 | 3.00 | 0.00 | - | 1 | 457 | 43.91% |
| TNK240816C00075000 | 2024-06-26 3:40PM EDT | 75.00 | 2.45 | 1.65 | 2.95 | 0.00 | - | 49 | 56 | 49.98% |
| TNK240816C00078000 | 2024-06-27 2:31PM EDT | 78.00 | 1.27 | 0.00 | 2.05 | 0.00 | - | 8 | 55 | 48.83% |
| TNK240816C00080000 | 2024-05-16 12:57PM EDT | 80.00 | 2.30 | 1.85 | 2.40 | 0.00 | - | 1 | 109 | 54.76% |
| TNK240816C00083000 | 2024-05-28 10:58AM EDT | 83.00 | 1.81 | 0.00 | 1.10 | 0.00 | - | 50 | 78 | 48.15% |
| TNK240816C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 51.71% |
| TNK240816C00088000 | 2024-06-21 9:30AM EDT | 88.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 51.54% |
| TNK240816C00090000 | 2024-04-05 1:19PM EDT | 90.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 7 | 7 | 77.25% |
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 | 115.63% |
| 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 | 121.88% |
| 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 | 90.63% |
| TNK240816P00038000 | 2024-05-02 12:36PM EDT | 38.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 570 | 70.70% |
| TNK240816P00040000 | 2024-05-02 12:36PM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 60.16% |
| TNK240816P00043000 | 2024-05-09 10:25AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 185 | 74.32% |
| TNK240816P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 185 | 101.22% |
| TNK240816P00048000 | 2024-06-04 3:42PM EDT | 48.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 145 | 80.03% |
| TNK240816P00050000 | 2024-05-10 10:24AM EDT | 50.00 | 0.19 | 0.15 | 1.85 | 0.00 | - | 1 | 145 | 76.03% |
| TNK240816P00053000 | 2024-06-25 12:54PM EDT | 53.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 50 | 200 | 51.81% |
| TNK240816P00055000 | 2024-05-10 10:24AM EDT | 55.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 155 | 53.96% |
| TNK240816P00058000 | 2024-06-10 9:30AM EDT | 58.00 | 0.57 | 0.00 | 1.75 | 0.00 | - | 3 | 35 | 61.06% |
| TNK240816P00060000 | 2024-05-17 9:49AM EDT | 60.00 | 1.50 | 1.00 | 1.30 | -0.20 | -11.76% | 25 | 34 | 47.36% |
| TNK240816P00063000 | 2024-06-27 2:07PM EDT | 63.00 | 1.15 | 1.00 | 1.75 | 0.00 | - | 1 | 72 | 42.77% |
| TNK240816P00065000 | 2024-06-21 11:14AM EDT | 65.00 | 1.70 | 1.55 | 2.70 | 0.00 | - | 1 | 36 | 45.83% |
| TNK240816P00068000 | 2024-06-27 3:24PM EDT | 68.00 | 2.52 | 2.65 | 3.60 | 0.00 | - | 4 | 317 | 41.75% |
| TNK240816P00070000 | 2024-06-28 10:09AM EDT | 70.00 | 3.60 | 3.50 | 6.00 | +0.10 | +2.86% | 3 | 84 | 55.07% |
| TNK240816P00073000 | 2024-06-13 3:31PM EDT | 73.00 | 7.00 | 5.20 | 6.10 | 0.00 | - | 11 | 23 | 38.05% |
| TNK240816P00075000 | 2024-01-08 12:10PM EDT | 75.00 | 21.70 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 160.64% |
© 2024 Yahoo. Todos los derechos reservados.