La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 498,23 +110,47 (+0,28 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 371,20 +30,90 (+1,32 %) Bitcoin EUR
56 555,82 -1 118,71 (-1,94 %)
Teekay Tankers Ltd. (TNK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:51PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517C00025000 | 2024-01-22 4:29PM EDT | 25.00 | 33.70 | 31.00 | 35.50 | 0.00 | - | 13 | 8 | 0.00% |
| TNK240517C00030000 | 2024-02-15 1:24PM EDT | 30.00 | 28.50 | 23.60 | 28.50 | 0.00 | - | 1 | 12 | 0.00% |
| TNK240517C00035000 | 2024-03-18 10:58AM EDT | 35.00 | 20.86 | 21.50 | 24.00 | 0.00 | - | 4 | 4 | 0.00% |
| TNK240517C00040000 | 2024-05-08 3:38PM EDT | 40.00 | 23.15 | 27.60 | 31.00 | 0.00 | - | 15 | 118 | 272.66% |
| TNK240517C00045000 | 2024-05-08 1:34PM EDT | 45.00 | 18.60 | 22.40 | 25.70 | 0.00 | - | 3 | 20 | 205.08% |
| TNK240517C00050000 | 2024-05-10 9:53AM EDT | 50.00 | 20.00 | 17.50 | 20.60 | +1.50 | +8.11% | 51 | 336 | 162.99% |
| TNK240517C00055000 | 2024-05-10 10:55AM EDT | 55.00 | 14.80 | 12.90 | 14.20 | +1.80 | +13.85% | 20 | 422 | 86.33% |
| TNK240517C00060000 | 2024-05-10 12:26PM EDT | 60.00 | 8.62 | 6.10 | 9.10 | -0.38 | -4.22% | 387 | 1,086 | 88.18% |
| TNK240517C00065000 | 2024-05-10 12:27PM EDT | 65.00 | 3.66 | 3.40 | 4.00 | -1.15 | -23.91% | 13 | 555 | 45.85% |
| TNK240517C00070000 | 2024-05-10 12:10PM EDT | 70.00 | 0.65 | 0.50 | 0.80 | -0.60 | -48.00% | 9 | 60 | 35.69% |
| TNK240517C00075000 | 2024-05-09 2:22PM EDT | 75.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 41 | 48.83% |
| TNK240517C00080000 | 2024-05-09 10:48AM EDT | 80.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 2,017 | 91.99% |
| TNK240517C00085000 | 2024-01-24 4:37PM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 55 | 101.17% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNK240517P00022500 | 2023-12-15 3:57PM EDT | 22.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 331.25% |
| TNK240517P00030000 | 2024-04-01 3:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 237.50% |
| TNK240517P00035000 | 2024-04-01 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 291 | 254.69% |
| TNK240517P00040000 | 2024-05-02 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 50.00% |
| TNK240517P00045000 | 2024-04-30 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 176 | 169.73% |
| TNK240517P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 453 | 161.91% |
| TNK240517P00055000 | 2024-05-10 11:56AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 860 | 72.27% |
| TNK240517P00060000 | 2024-05-09 12:23PM EDT | 60.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 6 | 166 | 136.23% |
| TNK240517P00065000 | 2024-05-09 2:26PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 78 | 77 | 51.07% |
| TNK240517P00070000 | 2024-05-10 12:25PM EDT | 70.00 | 2.08 | 1.70 | 2.35 | +0.48 | +30.00% | 5 | 34 | 34.62% |
