Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240517C00050000 | 2024-04-26 10:43AM EDT | 50.00 | 21.95 | 27.80 | 31.50 | 0.00 | - | 5 | 6 | 466.80% |
| STNG240517C00055000 | 2024-05-14 1:40PM EDT | 55.00 | 23.69 | 22.70 | 26.70 | 0.00 | - | 5 | 20 | 50.00% |
| STNG240517C00060000 | 2024-05-02 2:59PM EDT | 60.00 | 12.04 | 17.40 | 20.90 | 0.00 | - | 20 | 32 | 283.40% |
| STNG240517C00062500 | 2024-04-18 11:30AM EDT | 62.50 | 8.30 | 15.20 | 19.20 | 0.00 | - | 3 | 8 | 50.00% |
| STNG240517C00064000 | 2024-05-01 11:30AM EDT | 64.00 | 6.50 | 13.70 | 17.70 | 0.00 | - | - | 2 | 50.00% |
| STNG240517C00065000 | 2024-05-06 12:48PM EDT | 65.00 | 8.50 | 12.70 | 16.70 | 0.00 | - | 13 | 78 | 50.00% |
| STNG240517C00067000 | 2024-04-22 3:59PM EDT | 67.00 | 4.90 | 10.50 | 14.80 | 0.00 | - | - | 2 | 249.71% |
| STNG240517C00067500 | 2024-05-13 10:12AM EDT | 67.50 | 10.70 | 10.20 | 14.20 | 0.00 | - | 4 | 282 | 50.00% |
| STNG240517C00068000 | 2024-05-01 9:54AM EDT | 68.00 | 3.80 | 9.70 | 13.60 | 0.00 | - | 1 | 4 | 226.56% |
| STNG240517C00069000 | 2024-05-03 2:55PM EDT | 69.00 | 4.50 | 8.80 | 12.70 | 0.00 | - | 5 | 40 | 80.86% |
| STNG240517C00070000 | 2024-05-13 1:57PM EDT | 70.00 | 8.90 | 7.70 | 11.70 | 0.00 | - | 1 | 273 | 205.76% |
| STNG240517C00071000 | 2024-05-03 3:40PM EDT | 71.00 | 3.40 | 6.70 | 10.70 | 0.00 | - | 20 | 192 | 192.77% |
| STNG240517C00072000 | 2024-05-14 11:12AM EDT | 72.00 | 6.20 | 6.00 | 9.70 | 0.00 | - | 2 | 78 | 74.61% |
| STNG240517C00072500 | 2024-05-14 2:42PM EDT | 72.50 | 5.70 | 5.50 | 9.20 | 0.00 | - | 27 | 325 | 70.70% |
| STNG240517C00073000 | 2024-05-10 3:07PM EDT | 73.00 | 5.80 | 4.80 | 8.80 | 0.00 | - | 25 | 136 | 60.94% |
| STNG240517C00074000 | 2024-05-15 10:34AM EDT | 74.00 | 5.02 | 3.80 | 7.70 | +0.54 | +12.05% | 100 | 458 | 153.32% |
| STNG240517C00075000 | 2024-05-15 12:23PM EDT | 75.00 | 3.60 | 2.90 | 5.80 | +0.21 | +6.19% | 2 | 404 | 102.15% |
| STNG240517C00076000 | 2024-05-14 9:54AM EDT | 76.00 | 3.24 | 2.00 | 5.80 | 0.00 | - | 2 | 111 | 129.98% |
| STNG240517C00077000 | 2024-05-14 9:30AM EDT | 77.00 | 2.60 | 0.90 | 4.80 | 0.00 | - | 1 | 36 | 115.63% |
| STNG240517C00077500 | 2024-05-13 3:09PM EDT | 77.50 | 2.10 | 1.35 | 3.40 | 0.00 | - | 10 | 426 | 74.61% |
| STNG240517C00078000 | 2024-05-15 1:02PM EDT | 78.00 | 1.50 | 1.40 | 2.50 | -0.08 | -5.06% | 6 | 158 | 52.54% |
| STNG240517C00079000 | 2024-05-15 12:44PM EDT | 79.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 685 | 27.93% |
| STNG240517C00080000 | 2024-05-15 3:57PM EDT | 80.00 | 0.65 | 0.50 | 0.65 | -0.04 | -5.80% | 622 | 1,031 | 27.39% |
| STNG240517C00081000 | 2024-05-15 3:59PM EDT | 81.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 3 | 129 | 29.10% |
| STNG240517C00082000 | 2024-05-15 3:59PM EDT | 82.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 55 | 40 | 28.91% |
| STNG240517C00082500 | 2024-05-13 11:30AM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 29.49% |
| STNG240517C00083000 | 2024-05-13 1:40PM EDT | 83.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 33.20% |
| STNG240517C00085000 | 2024-05-10 11:25AM EDT | 85.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 70 | 72.85% |
| STNG240517C00100000 | 2024-04-18 10:00AM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 3 | 176.37% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240517P00055000 | 2024-05-10 3:10PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 35 | 142 | 275.78% |
| STNG240517P00060000 | 2024-05-15 11:37AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 1 | 47 | 161.33% |
| STNG240517P00061000 | 2024-04-25 1:54PM EDT | 61.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 3 | 212.11% |
| STNG240517P00062500 | 2024-05-06 12:02PM EDT | 62.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 43 | 196.88% |
| STNG240517P00063000 | 2024-05-01 12:01PM EDT | 63.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 2 | 191.80% |
| STNG240517P00065000 | 2024-05-08 12:01PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 628 | 159.77% |
| STNG240517P00066000 | 2024-05-06 10:08AM EDT | 66.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 157.42% |
| STNG240517P00067000 | 2024-05-08 9:52AM EDT | 67.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 147.85% |
| STNG240517P00067500 | 2024-05-08 1:58PM EDT | 67.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 78 | 147.27% |
| STNG240517P00068000 | 2024-04-26 12:37PM EDT | 68.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 11 | 19 | 142.38% |
| STNG240517P00069000 | 2024-05-14 1:45PM EDT | 69.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 132.62% |
| STNG240517P00070000 | 2024-05-10 12:49PM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 241 | 122.85% |
| STNG240517P00071000 | 2024-05-07 3:18PM EDT | 71.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 87 | 76 | 113.09% |
| STNG240517P00072000 | 2024-05-10 12:49PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 176 | 53.91% |
| STNG240517P00072500 | 2024-05-09 12:29PM EDT | 72.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 66 | 549 | 50.78% |
| STNG240517P00073000 | 2024-05-09 10:53AM EDT | 73.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 24 | 335 | 53.13% |
| STNG240517P00074000 | 2024-05-10 10:00AM EDT | 74.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 20 | 148 | 62.99% |
| STNG240517P00075000 | 2024-05-13 3:28PM EDT | 75.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 9 | 1,457 | 79.79% |
| STNG240517P00076000 | 2024-05-15 10:50AM EDT | 76.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 3 | 62 | 48.93% |
| STNG240517P00077000 | 2024-05-13 3:07PM EDT | 77.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 15 | 16 | 33.40% |
| STNG240517P00077500 | 2024-05-14 11:14AM EDT | 77.50 | 0.68 | 0.05 | 0.20 | 0.00 | - | 2 | 80 | 31.84% |
| STNG240517P00078000 | 2024-05-14 11:17AM EDT | 78.00 | 0.42 | 0.10 | 0.25 | -0.53 | -55.79% | 1 | 396 | 29.49% |
| STNG240517P00079000 | 2024-05-15 11:24AM EDT | 79.00 | 1.10 | 0.35 | 0.50 | -0.11 | -9.09% | 102 | 485 | 27.93% |
| STNG240517P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 1.10 | 0.75 | 0.90 | -0.95 | -46.34% | 1 | 4 | 25.64% |
| STNG240517P00081000 | 2024-05-10 3:00PM EDT | 81.00 | 2.85 | 1.30 | 1.75 | 0.00 | - | - | 1 | 33.20% |
