La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 319,33 -787,13 (-1,25 %)
Tsakos Energy Navigation Limited (TNP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240621C00010000 | 2023-12-26 12:21PM EDT | 10.00 | 13.70 | 12.60 | 17.50 | 0.00 | - | 10 | 10 | 0.00% |
| TNP240621C00012500 | 2024-05-06 1:46PM EDT | 12.50 | 14.10 | 18.20 | 21.00 | 0.00 | - | 188 | 383 | 328.71% |
| TNP240621C00015000 | 2024-01-05 12:59PM EDT | 15.00 | 9.70 | 8.80 | 11.80 | 0.00 | - | 1 | 190 | 0.00% |
| TNP240621C00017500 | 2024-05-17 12:13PM EDT | 17.50 | 12.38 | 13.20 | 16.00 | 0.00 | - | 2 | 492 | 225.49% |
| TNP240621C00020000 | 2024-05-10 1:30PM EDT | 20.00 | 9.53 | 10.70 | 12.00 | 0.00 | - | 1 | 886 | 114.26% |
| TNP240621C00022500 | 2024-05-29 9:30AM EDT | 22.50 | 8.80 | 8.20 | 9.00 | 0.00 | - | 1 | 546 | 104.69% |
| TNP240621C00025000 | 2024-05-31 9:50AM EDT | 25.00 | 6.20 | 5.70 | 7.10 | +0.20 | +3.33% | 20 | 1,971 | 69.53% |
| TNP240621C00030000 | 2024-05-31 1:43PM EDT | 30.00 | 1.75 | 1.75 | 2.45 | +0.15 | +9.37% | 5 | 3,144 | 61.04% |
| TNP240621C00035000 | 2024-05-28 2:32PM EDT | 35.00 | 0.35 | 0.00 | 0.40 | +0.05 | +16.67% | 1 | 412 | 52.15% |
| TNP240621C00040000 | 2024-05-30 10:19AM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 69.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNP240621P00012500 | 2024-03-07 12:07PM EDT | 12.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 145 | 350 | 237.50% |
| TNP240621P00015000 | 2024-03-15 1:23PM EDT | 15.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 1,049 | 132.81% |
| TNP240621P00017500 | 2024-04-18 11:59AM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 140 | 1,360 | 117.97% |
| TNP240621P00020000 | 2024-05-21 12:46PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 700 | 153.32% |
| TNP240621P00022500 | 2024-05-31 9:30AM EDT | 22.50 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 9 | 1,287 | 76.95% |
| TNP240621P00025000 | 2024-05-31 12:11PM EDT | 25.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 813 | 69.53% |
| TNP240621P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 1.01 | 0.50 | 1.10 | -0.14 | -12.17% | 117 | 1,130 | 55.71% |
| TNP240621P00035000 | 2024-05-21 9:35AM EDT | 35.00 | 4.70 | 3.10 | 5.90 | 0.00 | - | - | 1 | 65.43% |
