U.S. markets closed

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
65.61-2.01 (-2.97%)
Al cierre: 04:00PM EDT
65.11 -0.50 (-0.76%)
Fuera de horario: 07:33PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TNK241115C000380002024-05-14 3:47PM EDT38.0030.4028.5032.400.00--292.26%
TNK241115C000400002024-05-14 3:47PM EDT40.0030.4030.3035.00+30.40--2129.64%
TNK241115C000430002024-05-21 10:13AM EDT43.0028.5022.5026.000.00--1162.70%
TNK241115C000450002024-05-08 1:27PM EDT45.0019.9025.8030.500.00-1012114.06%
TNK241115C000480002024-05-09 11:50AM EDT48.0020.3021.4025.500.00--488.87%
TNK241115C000500002024-05-09 11:50AM EDT50.0020.3022.2025.100.00-3499.61%
TNK241115C000530002024-05-15 1:06PM EDT53.0018.2014.3016.800.00--1550.32%
TNK241115C000550002024-05-15 1:06PM EDT55.0018.2017.9021.200.00-11588.67%
TNK241115C000580002024-05-17 3:52PM EDT58.0014.1010.9013.100.00--4355.32%
TNK241115C000600002024-05-17 3:52PM EDT60.0014.1014.1016.20+1.30+10.16%14375.62%
TNK241115C000630002024-05-10 11:32AM EDT63.0010.0510.6011.900.00--12959.92%
TNK241115C000650002024-06-07 2:20PM EDT65.0010.006.808.900.00-2251.16%
TNK241115C000680002024-06-10 1:45PM EDT68.008.705.307.600.00-112950.90%
TNK241115C000700002024-06-11 3:53PM EDT70.006.424.006.600.00-1061949.43%
TNK241115C000730002024-06-13 12:06PM EDT73.005.002.504.800.00-13544.63%
TNK241115C000750002024-05-17 10:12AM EDT75.006.206.006.80-0.10-1.59%51757.85%
TNK241115C000780002024-06-12 11:59AM EDT78.003.501.103.000.00-121441.48%
TNK241115C000800002024-05-31 2:59PM EDT80.005.001.902.550.00-2131141.19%
TNK241115C000830002024-05-30 2:14PM EDT83.004.200.003.400.00-12851.10%
TNK241115C000850002024-05-16 12:14PM EDT85.003.552.904.700.00-22756.40%
TNK241115C000880002024-06-13 11:00AM EDT88.001.490.001.800.00-12844.95%
TNK241115C000900002024-06-12 11:00AM EDT90.001.380.004.100.00-5864.45%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TNK241115P000280002024-06-03 12:06AM EDT28.000.53--0.00---0.00%
TNK241115P000300002024-03-18 12:32PM EDT30.000.530.000.300.00--160.74%
TNK241115P000330002024-06-03 12:06AM EDT33.000.80--0.00---0.00%
TNK241115P000350002024-03-20 11:39AM EDT35.000.800.400.550.00-2461.91%
TNK241115P000380002024-06-03 12:06AM EDT38.000.73--0.00---0.00%
TNK241115P000400002024-04-26 9:51AM EDT40.000.730.001.650.00-321657.86%
TNK241115P000430002024-05-15 12:53PM EDT43.000.450.200.500.00--40844.92%
TNK241115P000450002024-05-15 12:53PM EDT45.000.450.000.350.00-50040837.74%
TNK241115P000480002024-06-04 3:40PM EDT48.000.750.001.050.00-161,02443.41%
TNK241115P000500002024-05-16 1:47PM EDT50.000.600.400.750.00-160535.33%
TNK241115P000530002024-06-14 9:30AM EDT53.001.450.003.60+0.15+11.54%12655.68%
TNK241115P000550002024-05-17 11:16AM EDT55.001.301.004.10-0.90-40.91%111554.05%
TNK241115P000580002024-05-17 9:46AM EDT58.002.751.653.100.00--10538.83%
TNK241115P000600002024-06-14 10:49AM EDT60.002.963.204.20+0.71+31.56%1141.03%
TNK241115P000630002024-06-14 10:49AM EDT63.004.254.405.50+1.25+41.67%112540.61%
TNK241115P000650002024-06-11 9:57AM EDT65.004.565.306.400.00-1239.84%
TNK241115P000680002024-05-31 10:13AM EDT68.004.406.809.300.00-1346.84%
TNK241115P000700002024-04-19 11:24AM EDT70.0016.005.506.100.00-1119.86%
TNK241115P000730002024-06-04 12:36PM EDT73.007.008.1011.100.00-101437.98%