La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 717,62 -571,50 (-0,92 %)
Scorpio Tankers Inc. (STNG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240621C00025000 | 2023-10-20 2:25PM EDT | 25.00 | 30.56 | 29.60 | 33.10 | 0.00 | - | 1 | 5 | 0.00% |
| STNG240621C00030000 | 2024-02-20 2:57PM EDT | 30.00 | 36.30 | 41.00 | 45.90 | 0.00 | - | 1 | 5 | 402.73% |
| STNG240621C00035000 | 2023-11-01 9:35AM EDT | 35.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STNG240621C00040000 | 2024-06-13 3:50PM EDT | 40.00 | 36.40 | 33.40 | 37.50 | 0.00 | - | 360 | 2 | 209.38% |
| STNG240621C00042500 | 2024-06-13 3:16PM EDT | 42.50 | 34.90 | 30.90 | 35.00 | 0.00 | - | 75 | 0 | 191.02% |
| STNG240621C00045000 | 2024-06-13 3:50PM EDT | 45.00 | 31.40 | 28.40 | 32.50 | 0.00 | - | 1,130 | 6 | 173.83% |
| STNG240621C00047500 | 2023-11-07 4:11PM EDT | 47.50 | 13.00 | 9.70 | 10.20 | 0.00 | - | 1 | 7 | 0.00% |
| STNG240621C00050000 | 2024-06-13 3:50PM EDT | 50.00 | 26.40 | 23.40 | 27.50 | 0.00 | - | 2,120 | 45 | 141.80% |
| STNG240621C00052500 | 2024-06-13 3:16PM EDT | 52.50 | 25.10 | 20.90 | 25.00 | 0.00 | - | 90 | 0 | 126.95% |
| STNG240621C00055000 | 2024-06-13 3:50PM EDT | 55.00 | 21.40 | 18.40 | 22.50 | 0.00 | - | 1,950 | 2 | 112.50% |
| STNG240621C00057500 | 2024-06-13 3:50PM EDT | 57.50 | 20.20 | 15.90 | 20.00 | 0.00 | - | 245 | 0 | 98.44% |
| STNG240621C00060000 | 2024-06-13 3:50PM EDT | 60.00 | 20.20 | 13.40 | 17.50 | 0.00 | - | 2,910 | 11 | 85.16% |
| STNG240621C00062500 | 2024-05-07 12:54PM EDT | 62.50 | 11.25 | 16.10 | 19.20 | 0.00 | - | 1 | 3 | 262.50% |
| STNG240621C00065000 | 2024-06-13 3:50PM EDT | 65.00 | 12.33 | 8.80 | 12.40 | 0.00 | - | 8,252 | 13 | 73.44% |
| STNG240621C00067500 | 2024-06-13 3:50PM EDT | 67.50 | 8.90 | 6.50 | 10.10 | 0.00 | - | 235 | 7 | 69.53% |
| STNG240621C00070000 | 2024-06-14 9:54AM EDT | 70.00 | 5.00 | 5.10 | 6.60 | -1.31 | -20.76% | 53 | 647 | 54.69% |
| STNG240621C00072500 | 2024-06-13 3:50PM EDT | 72.50 | 3.80 | 2.60 | 3.50 | 0.00 | - | 60 | 2 | 41.41% |
| STNG240621C00074000 | 2024-06-14 12:31PM EDT | 74.00 | 2.40 | 1.85 | 3.40 | -1.40 | -36.84% | 3 | 26 | 64.45% |
| STNG240621C00075000 | 2024-06-14 3:47PM EDT | 75.00 | 1.45 | 1.40 | 1.50 | -1.98 | -57.73% | 31 | 1,585 | 31.45% |
| STNG240621C00077000 | 2024-06-14 12:22PM EDT | 77.00 | 1.00 | 0.55 | 0.65 | -0.85 | -45.95% | 40 | 25 | 31.06% |
| STNG240621C00077500 | 2024-06-14 3:47PM EDT | 77.50 | 0.50 | 0.40 | 0.55 | -1.00 | -66.67% | 48 | 185 | 32.13% |
| STNG240621C00078000 | 2024-06-14 10:27AM EDT | 78.00 | 0.38 | 0.30 | 0.40 | -1.42 | -78.89% | 6 | 2 | 31.10% |
| STNG240621C00079000 | 2024-06-13 11:29AM EDT | 79.00 | 1.23 | 0.15 | 0.30 | 0.00 | - | 1 | 17 | 33.89% |
| STNG240621C00080000 | 2024-06-14 3:12PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 28 | 2,026 | 35.06% |
| STNG240621C00081000 | 2024-06-14 3:46PM EDT | 81.00 | 0.12 | 0.05 | 0.15 | -0.28 | -70.00% | 7 | 221 | 37.31% |
| STNG240621C00082000 | 2024-06-13 3:01PM EDT | 82.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 112 | 41.99% |
| STNG240621C00082500 | 2024-06-14 1:51PM EDT | 82.50 | 0.03 | 0.05 | 0.85 | -0.10 | -76.92% | 13 | 299 | 59.57% |
| STNG240621C00083000 | 2024-06-10 11:38AM EDT | 83.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 2 | 61 | 72.95% |
| STNG240621C00084000 | 2024-06-11 10:10AM EDT | 84.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 15 | 36 | 88.28% |
| STNG240621C00085000 | 2024-06-14 3:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 2,525 | 50.78% |
| STNG240621C00086000 | 2024-05-31 2:52PM EDT | 86.00 | 0.84 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 94.04% |
| STNG240621C00087000 | 2024-06-10 3:16PM EDT | 87.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 60 | 107.52% |
| STNG240621C00087500 | 2024-05-24 10:33AM EDT | 87.50 | 0.80 | 0.00 | 1.75 | 0.00 | - | 4 | 106 | 102.73% |
| STNG240621C00090000 | 2024-05-29 9:59AM EDT | 90.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 163 | 122.95% |
| STNG240621C00091000 | 2024-05-20 10:24AM EDT | 91.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 127.83% |
| STNG240621C00092000 | 2024-06-14 1:34PM EDT | 92.00 | 0.05 | 0.00 | 0.40 | -0.21 | -80.77% | 1 | 1 | 86.62% |
| STNG240621C00095000 | 2024-05-22 11:06AM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 131 | 146.19% |
| STNG240621C00100000 | 2024-03-26 3:32PM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 129.10% |
| STNG240621C00105000 | 2024-04-03 9:47AM EDT | 105.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 126.56% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240621P00025000 | 2023-10-19 12:09PM EDT | 25.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 20 | 24 | 439.06% |
| STNG240621P00030000 | 2023-12-13 12:15PM EDT | 30.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 314.06% |
| STNG240621P00035000 | 2024-03-28 3:00PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 362 | 319.53% |
| STNG240621P00040000 | 2024-03-28 3:00PM EDT | 40.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 100 | 414 | 245.70% |
| STNG240621P00042500 | 2024-03-04 4:34PM EDT | 42.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 10 | 6 | 316.99% |
| STNG240621P00045000 | 2024-05-21 11:28AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 158 | 150.00% |
| STNG240621P00047500 | 2024-05-21 1:43PM EDT | 47.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 93 | 264.65% |
| STNG240621P00050000 | 2024-04-23 1:49PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 542 | 50.00% |
| STNG240621P00052500 | 2024-05-16 9:30AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 755 | 218.75% |
| STNG240621P00055000 | 2024-05-31 2:21PM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 1,205 | 197.07% |
| STNG240621P00057500 | 2024-05-06 1:30PM EDT | 57.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 122 | 176.07% |
| STNG240621P00060000 | 2024-05-30 9:44AM EDT | 60.00 | 1.46 | 0.00 | 2.15 | 0.00 | - | 1 | 1,447 | 155.57% |
| STNG240621P00062500 | 2024-06-11 12:11PM EDT | 62.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 66 | 135.55% |
| STNG240621P00065000 | 2024-06-04 10:42AM EDT | 65.00 | 0.83 | 0.00 | 2.15 | 0.00 | - | 5 | 1,016 | 115.67% |
| STNG240621P00067500 | 2024-06-11 12:11PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 69 | 95.80% |
| STNG240621P00070000 | 2024-06-14 3:31PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | -0.78 | -83.87% | 102 | 733 | 41.80% |
| STNG240621P00072000 | 2024-05-20 2:09PM EDT | 72.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | - | 2 | 33.79% |
| STNG240621P00072500 | 2024-06-14 9:51AM EDT | 72.50 | 0.20 | 0.30 | 0.40 | -0.48 | -70.59% | 7 | 40 | 33.99% |
| STNG240621P00074000 | 2024-06-14 3:50PM EDT | 74.00 | 0.60 | 0.60 | 0.75 | +0.40 | +200.00% | 126 | 484 | 32.08% |
| STNG240621P00075000 | 2024-06-14 3:56PM EDT | 75.00 | 1.05 | 0.95 | 1.05 | +0.57 | +118.75% | 138 | 285 | 29.54% |
| STNG240621P00076000 | 2024-06-14 2:43PM EDT | 76.00 | 1.27 | 1.45 | 1.65 | +0.77 | +154.00% | 4 | 10 | 31.35% |
| STNG240621P00077000 | 2024-06-06 12:37PM EDT | 77.00 | 0.80 | 2.00 | 2.25 | 0.00 | - | 226 | 235 | 30.23% |
| STNG240621P00077500 | 2024-06-14 2:05PM EDT | 77.50 | 2.06 | 1.75 | 4.10 | +1.11 | +116.84% | 1 | 81 | 68.99% |
| STNG240621P00078000 | 2024-06-14 10:24AM EDT | 78.00 | 2.10 | 2.65 | 3.30 | +0.82 | +64.06% | 50 | 36 | 39.31% |
| STNG240621P00079000 | 2024-06-06 12:55PM EDT | 79.00 | 1.50 | 3.50 | 5.30 | 0.00 | - | 1 | 16 | 74.12% |
| STNG240621P00080000 | 2024-06-14 3:08PM EDT | 80.00 | 4.30 | 3.20 | 5.10 | +1.60 | +59.26% | 15 | 519 | 46.19% |
| STNG240621P00081000 | 2024-06-13 12:26PM EDT | 81.00 | 3.97 | 5.10 | 7.60 | 0.00 | - | 1 | 46 | 60.94% |
| STNG240621P00082000 | 2024-06-11 12:32PM EDT | 82.00 | 4.07 | 5.60 | 8.30 | 0.00 | - | 1 | 47 | 51.22% |
| STNG240621P00082500 | 2024-06-10 10:42AM EDT | 82.50 | 3.00 | 5.10 | 9.10 | 0.00 | - | 1 | 85 | 107.96% |
| STNG240621P00083000 | 2024-06-13 10:50AM EDT | 83.00 | 4.68 | 5.60 | 9.50 | 0.00 | - | 2 | 42 | 108.55% |
| STNG240621P00084000 | 2024-05-21 1:20PM EDT | 84.00 | 3.60 | 6.60 | 10.60 | 0.00 | - | - | 3 | 117.97% |
| STNG240621P00085000 | 2024-06-13 1:40PM EDT | 85.00 | 7.09 | 7.50 | 11.60 | 0.00 | - | 5 | 11 | 124.32% |
| STNG240621P00090000 | 2024-04-16 10:08AM EDT | 90.00 | 20.50 | 7.20 | 11.10 | 0.00 | - | 8 | 2 | 0.00% |
