Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:32AM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115C00038000 | 2024-05-14 3:47PM EDT | 38.00 | 30.40 | 28.50 | 32.40 | 0.00 | - | - | 2 | 63.14% |
| TNK241115C00040000 | 2024-05-14 3:47PM EDT | 40.00 | 30.40 | 30.30 | 35.00 | +30.40 | - | - | 2 | 94.51% |
| TNK241115C00043000 | 2024-05-21 10:13AM EDT | 43.00 | 28.50 | 24.80 | 28.50 | 0.00 | - | - | 11 | 70.80% |
| TNK241115C00045000 | 2024-05-08 1:27PM EDT | 45.00 | 19.90 | 25.80 | 30.50 | 0.00 | - | 10 | 12 | 84.79% |
| TNK241115C00048000 | 2024-05-09 11:50AM EDT | 48.00 | 20.30 | 21.40 | 25.50 | 0.00 | - | - | 4 | 57.76% |
| TNK241115C00050000 | 2024-05-09 11:50AM EDT | 50.00 | 20.30 | 22.20 | 25.10 | 0.00 | - | 3 | 4 | 75.09% |
| TNK241115C00053000 | 2024-05-15 1:06PM EDT | 53.00 | 18.20 | 14.30 | 16.80 | 0.00 | - | - | 15 | 0.00% |
| TNK241115C00055000 | 2024-05-15 1:06PM EDT | 55.00 | 18.20 | 17.90 | 21.20 | 0.00 | - | 1 | 15 | 68.46% |
| TNK241115C00058000 | 2024-06-27 9:34AM EDT | 58.00 | 16.00 | 13.80 | 15.20 | 0.00 | - | - | 43 | 50.00% |
| TNK241115C00060000 | 2024-06-18 9:30AM EDT | 60.00 | 9.85 | 11.40 | 15.30 | 0.00 | - | 1 | 15 | 59.81% |
| TNK241115C00063000 | 2024-06-27 12:27PM EDT | 63.00 | 11.40 | 10.00 | 11.20 | 0.00 | - | 7 | 126 | 44.15% |
| TNK241115C00065000 | 2024-06-27 12:49PM EDT | 65.00 | 9.86 | 9.10 | 10.30 | 0.00 | - | 8 | 8 | 45.69% |
| TNK241115C00068000 | 2024-06-10 1:45PM EDT | 68.00 | 8.70 | 6.80 | 8.70 | 0.00 | - | 1 | 129 | 45.33% |
| TNK241115C00070000 | 2024-06-27 2:08PM EDT | 70.00 | 7.05 | 6.30 | 7.20 | 0.00 | - | 4 | 29 | 41.97% |
| TNK241115C00073000 | 2024-06-18 11:51AM EDT | 73.00 | 3.95 | 4.30 | 6.30 | 0.00 | - | 1 | 32 | 43.95% |
| TNK241115C00075000 | 2024-06-17 12:11PM EDT | 75.00 | 3.02 | 3.70 | 6.90 | 0.00 | - | 5 | 10 | 51.65% |
| TNK241115C00078000 | 2024-06-24 3:18PM EDT | 78.00 | 3.90 | 2.30 | 4.80 | 0.00 | - | 10 | 214 | 45.08% |
| TNK241115C00080000 | 2024-06-26 2:54PM EDT | 80.00 | 3.30 | 2.20 | 3.70 | 0.00 | - | 3 | 12 | 41.77% |
| TNK241115C00083000 | 2024-05-30 2:14PM EDT | 83.00 | 4.20 | 1.20 | 4.10 | 0.00 | - | 1 | 28 | 48.90% |
| TNK241115C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 1.95 | 1.10 | 3.10 | 0.00 | - | 1 | 1 | 45.25% |
| TNK241115C00088000 | 2024-06-26 11:36AM EDT | 88.00 | 1.65 | 1.00 | 2.40 | 0.00 | - | 7 | 48 | 44.19% |
| TNK241115C00090000 | 2024-06-12 11:00AM EDT | 90.00 | 1.38 | 0.35 | 2.30 | 0.00 | - | 5 | 8 | 45.80% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK241115P00028000 | 2024-06-03 12:06AM EDT | 28.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00030000 | 2024-03-18 12:32PM EDT | 30.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | - | 1 | 67.19% |
| TNK241115P00033000 | 2024-06-26 9:30AM EDT | 33.00 | 0.20 | - | 4.20 | 0.00 | - | 1 | 5 | 139.38% |
| TNK241115P00035000 | 2024-03-20 11:39AM EDT | 35.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 69.14% |
| TNK241115P00038000 | 2024-06-03 12:06AM EDT | 38.00 | 0.73 | - | - | 0.00 | - | - | - | 0.00% |
| TNK241115P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 0.73 | 0.00 | 1.65 | 0.00 | - | 3 | 216 | 65.41% |
| TNK241115P00043000 | 2024-06-26 3:59PM EDT | 43.00 | 0.20 | 0.20 | 4.20 | 0.00 | - | 8 | 400 | 78.42% |
| TNK241115P00045000 | 2024-06-26 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 72.31% |
| TNK241115P00048000 | 2024-06-04 3:40PM EDT | 48.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 16 | 1,024 | 43.80% |
| TNK241115P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 605 | 42.38% |
| TNK241115P00053000 | 2024-06-14 9:30AM EDT | 53.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | 1 | 26 | 57.40% |
| TNK241115P00055000 | 2024-06-14 3:43PM EDT | 55.00 | 1.86 | 0.00 | 3.30 | 0.00 | - | 11 | 1 | 57.51% |
| TNK241115P00058000 | 2024-05-17 9:46AM EDT | 58.00 | 2.75 | 1.65 | 3.10 | 0.00 | - | - | 105 | 48.33% |
| TNK241115P00060000 | 2024-06-14 10:49AM EDT | 60.00 | 2.96 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 51.32% |
| TNK241115P00063000 | 2024-06-24 11:07AM EDT | 63.00 | 3.20 | 1.90 | 3.70 | 0.00 | - | 3 | 129 | 40.06% |
| TNK241115P00065000 | 2024-06-27 11:08AM EDT | 65.00 | 3.35 | 3.40 | 4.80 | 0.00 | - | 1 | 3 | 41.82% |
| TNK241115P00068000 | 2024-05-31 10:13AM EDT | 68.00 | 4.40 | 3.70 | 6.10 | 0.00 | - | 1 | 3 | 41.07% |
| TNK241115P00070000 | 2024-04-19 11:24AM EDT | 70.00 | 16.00 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 34.90% |
| TNK241115P00073000 | 2024-06-21 12:29PM EDT | 73.00 | 7.40 | 6.20 | 8.90 | 0.00 | - | 2 | 16 | 40.96% |
| TNK241115P00075000 | 2024-06-14 1:05PM EDT | 75.00 | 11.10 | 7.10 | 10.40 | 0.00 | - | - | 1 | 42.27% |
© 2024 Yahoo. Todos los derechos reservados.