Italia markets open in 7 hours 31 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.392,96 +1.920,49 (+3,40%) CMC Crypto 200
1.355,07 +54,97 (+4,23%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00030000 | 2024-03-11 3:38PM EDT | 30.00 | 12.00 | 18.35 | 22.00 | 0.00 | - | 3 | 7 | 258.40% |
| TECK240517C00034000 | 2023-12-06 2:09PM EDT | 34.00 | 5.30 | 7.65 | 7.90 | 0.00 | - | 1 | 4 | 0.00% |
| TECK240517C00035000 | 2024-05-08 9:57AM EDT | 35.00 | 14.38 | 14.90 | 19.00 | 0.00 | - | 2 | 5 | 193.16% |
| TECK240517C00036000 | 2024-03-01 11:24AM EDT | 36.00 | 4.79 | 9.30 | 11.90 | 0.00 | - | 1 | 44 | 0.00% |
| TECK240517C00037000 | 2024-04-09 12:16PM EDT | 37.00 | 12.62 | 12.90 | 17.00 | 0.00 | - | 3 | 68 | 171.09% |
| TECK240517C00038000 | 2024-04-15 3:17PM EDT | 38.00 | 10.32 | 11.80 | 16.00 | 0.00 | - | 1 | 84 | 156.64% |
| TECK240517C00039000 | 2024-04-04 10:44AM EDT | 39.00 | 10.85 | 9.55 | 12.50 | 0.00 | - | 2 | 385 | 109.57% |
| TECK240517C00040000 | 2024-05-09 10:37AM EDT | 40.00 | 11.71 | 9.90 | 14.00 | +1.35 | +13.03% | 4 | 246 | 139.55% |
| TECK240517C00041000 | 2024-05-06 11:47AM EDT | 41.00 | 9.00 | 8.85 | 12.60 | 0.00 | - | 1 | 45 | 113.57% |
| TECK240517C00042000 | 2024-05-09 10:17AM EDT | 42.00 | 9.00 | 7.80 | 11.60 | +1.80 | +25.00% | 75 | 996 | 102.34% |
| TECK240517C00043000 | 2024-05-03 12:22PM EDT | 43.00 | 6.80 | 7.10 | 10.60 | 0.00 | - | 2 | 726 | 103.22% |
| TECK240517C00044000 | 2024-05-07 11:27AM EDT | 44.00 | 5.75 | 5.85 | 7.75 | 0.00 | - | 2 | 2,425 | 87.50% |
| TECK240517C00044500 | 2024-04-25 10:13AM EDT | 44.50 | 4.40 | 5.65 | 9.15 | 0.00 | - | - | 12 | 91.50% |
| TECK240517C00045000 | 2024-05-09 12:08PM EDT | 45.00 | 6.00 | 5.00 | 7.50 | +0.50 | +9.09% | 16 | 3,001 | 115.04% |
| TECK240517C00046000 | 2024-05-09 2:36PM EDT | 46.00 | 4.00 | 4.75 | 7.65 | -0.25 | -5.88% | 4 | 487 | 90.82% |
| TECK240517C00047000 | 2024-05-01 1:28PM EDT | 47.00 | 2.17 | 3.75 | 6.00 | 0.00 | - | 4 | 357 | 65.72% |
| TECK240517C00048000 | 2024-05-09 3:42PM EDT | 48.00 | 3.45 | 3.10 | 3.70 | +1.60 | +86.49% | 209 | 2,946 | 47.75% |
| TECK240517C00049000 | 2024-05-08 1:01PM EDT | 49.00 | 1.06 | 1.84 | 3.35 | 0.00 | - | 21 | 767 | 62.99% |
| TECK240517C00050000 | 2024-05-09 3:34PM EDT | 50.00 | 1.79 | 1.73 | 1.90 | +0.95 | +113.10% | 213 | 3,353 | 35.25% |
| TECK240517C00051000 | 2024-05-09 2:44PM EDT | 51.00 | 1.26 | 1.13 | 1.19 | +0.78 | +162.50% | 15 | 58 | 31.89% |
| TECK240517C00052000 | 2024-05-09 2:19PM EDT | 52.00 | 0.78 | 0.67 | 0.72 | +0.55 | +239.13% | 7 | 250 | 31.64% |
| TECK240517C00053000 | 2024-05-09 3:14PM EDT | 53.00 | 0.49 | 0.38 | 0.43 | +0.19 | +63.33% | 9 | 81 | 32.62% |
| TECK240517C00054000 | 2024-05-07 9:45AM EDT | 54.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 2 | 77 | 34.18% |
| TECK240517C00055000 | 2024-05-09 11:49AM EDT | 55.00 | 0.17 | 0.00 | 0.31 | +0.07 | +70.00% | 2 | 1,105 | 44.24% |
| TECK240517C00056000 | 2024-04-30 2:08PM EDT | 56.00 | 0.19 | 0.00 | 0.57 | 0.00 | - | - | 17 | 50.20% |
| TECK240517C00057000 | 2024-05-01 9:43AM EDT | 57.00 | 0.10 | 0.00 | 0.93 | 0.00 | - | 15 | 77 | 66.50% |
| TECK240517C00060000 | 2024-05-06 10:05AM EDT | 60.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 10 | 81 | 51.56% |
| TECK240517C00065000 | 2024-04-29 2:26PM EDT | 65.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 27 | 27 | 90.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00020000 | 2023-11-15 12:24PM EDT | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 254.69% |
| TECK240517P00025000 | 2023-12-13 10:30AM EDT | 25.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 4 | 5 | 246.88% |
| TECK240517P00030000 | 2024-04-24 11:29AM EDT | 30.00 | 0.07 | 0.00 | 0.62 | 0.00 | - | 5 | 122 | 214.84% |
| TECK240517P00034000 | 2024-04-19 10:38AM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 194 | 179.49% |
| TECK240517P00035000 | 2024-04-09 10:41AM EDT | 35.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 1 | 136 | 103.13% |
| TECK240517P00036000 | 2024-04-26 12:15PM EDT | 36.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 679 | 213.48% |
| TECK240517P00037000 | 2024-05-01 12:44PM EDT | 37.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 2,972 | 89.06% |
| TECK240517P00038000 | 2024-04-22 11:59AM EDT | 38.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 155 | 120.70% |
| TECK240517P00039000 | 2024-04-11 2:41PM EDT | 39.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | 11 | 222 | 177.64% |
| TECK240517P00040000 | 2024-04-29 9:33AM EDT | 40.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 4 | 1,088 | 166.11% |
| TECK240517P00041000 | 2024-05-06 10:03AM EDT | 41.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 297 | 154.98% |
| TECK240517P00042000 | 2024-05-07 1:10PM EDT | 42.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 305 | 143.65% |
| TECK240517P00043000 | 2024-04-29 1:28PM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 1,841 | 132.72% |
| TECK240517P00044000 | 2024-05-02 3:05PM EDT | 44.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 3 | 144 | 121.53% |
| TECK240517P00045000 | 2024-05-01 1:28PM EDT | 45.00 | 1.14 | 0.00 | 2.17 | 0.00 | - | 1 | 645 | 110.84% |
| TECK240517P00046000 | 2024-05-08 2:46PM EDT | 46.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 9 | 160 | 43.95% |
| TECK240517P00047000 | 2024-05-08 12:27PM EDT | 47.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 2,310 | 49.81% |
| TECK240517P00048000 | 2024-05-08 2:54PM EDT | 48.00 | 0.47 | 0.00 | 0.18 | 0.00 | - | 7 | 245 | 37.11% |
| TECK240517P00049000 | 2024-05-09 10:54AM EDT | 49.00 | 0.24 | 0.00 | 2.37 | -0.62 | -72.09% | 1 | 222 | 68.46% |
| TECK240517P00050000 | 2024-05-09 12:19PM EDT | 50.00 | 0.43 | 0.37 | 0.43 | -0.92 | -68.15% | 56 | 405 | 29.88% |
| TECK240517P00051000 | 2024-05-09 2:55PM EDT | 51.00 | 0.71 | 0.74 | 0.79 | -1.51 | -68.02% | 2 | 63 | 29.40% |
| TECK240517P00052000 | 2024-04-29 12:33PM EDT | 52.00 | 1.82 | 1.27 | 1.34 | 0.00 | - | - | 21 | 29.74% |
| TECK240517P00055000 | 2024-04-29 3:50PM EDT | 55.00 | 4.40 | 2.60 | 4.35 | 0.00 | - | 5 | 5 | 59.86% |
© 2024 Yahoo. Tutti i diritti riservati.