Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.505,67 -122,93 (-0,22%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531C00043000 | 2024-04-25 11:18AM EDT | 43.00 | 6.15 | 7.45 | 9.85 | 0.00 | - | - | 2 | 91.31% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 45.00 | 2.90 | 5.75 | 7.20 | 0.00 | - | - | 1 | 55.76% |
| TECK240531C00046000 | 2024-04-25 9:57AM EDT | 46.00 | 3.10 | 5.40 | 6.25 | 0.00 | - | - | 3 | 51.32% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 47.00 | 2.80 | 4.35 | 5.65 | 0.00 | - | - | 1 | 56.54% |
| TECK240531C00048000 | 2024-05-09 9:55AM EDT | 48.00 | 3.35 | 3.60 | 5.75 | 0.00 | - | 5 | 9 | 50.00% |
| TECK240531C00049000 | 2024-05-06 1:53PM EDT | 49.00 | 2.28 | 2.31 | 4.40 | 0.00 | - | 1 | 31 | 59.18% |
| TECK240531C00050000 | 2024-05-07 11:32AM EDT | 50.00 | 1.70 | 1.85 | 4.55 | 0.00 | - | 17 | 21 | 74.85% |
| TECK240531C00051000 | 2024-05-09 11:12AM EDT | 51.00 | 2.45 | 1.87 | 2.69 | +0.78 | +46.71% | 10 | 61 | 47.31% |
| TECK240531C00052000 | 2024-05-10 12:34PM EDT | 52.00 | 1.44 | 1.35 | 2.14 | +0.52 | +56.52% | 4 | 16 | 46.09% |
| TECK240531C00053000 | 2024-05-09 1:00PM EDT | 53.00 | 1.01 | 0.95 | 1.06 | 0.00 | - | 8 | 12 | 32.52% |
| TECK240531C00054000 | 2024-05-09 11:07AM EDT | 54.00 | 0.79 | 0.66 | 0.74 | +0.15 | +23.44% | 1 | 28 | 32.42% |
| TECK240531C00055000 | 2024-05-07 1:47PM EDT | 55.00 | 0.41 | 0.46 | 0.54 | 0.00 | - | 4 | 19 | 33.45% |
| TECK240531C00056000 | 2024-05-09 2:36PM EDT | 56.00 | 0.35 | 0.30 | 0.38 | 0.00 | - | 4 | 5 | 33.99% |
| TECK240531C00059000 | 2024-04-29 11:21AM EDT | 59.00 | 0.39 | 0.05 | 1.51 | 0.00 | - | - | 1 | 60.25% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531P00039000 | 2024-04-25 2:33PM EDT | 39.00 | 0.15 | 0.00 | 1.97 | 0.00 | - | - | 0 | 115.04% |
| TECK240531P00041000 | 2024-04-24 1:24PM EDT | 41.00 | 0.65 | 0.00 | 1.98 | 0.00 | - | - | 16 | 100.54% |
| TECK240531P00043000 | 2024-04-25 2:03PM EDT | 43.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | - | 124 | 70.22% |
| TECK240531P00044000 | 2024-04-23 2:18PM EDT | 44.00 | 1.45 | 0.00 | 1.39 | 0.00 | - | - | 1 | 69.24% |
| TECK240531P00045000 | 2024-05-10 11:53AM EDT | 45.00 | 0.12 | 0.00 | 1.16 | -0.17 | -58.62% | 3 | 5 | 58.69% |
| TECK240531P00046000 | 2024-05-09 9:36AM EDT | 46.00 | 0.23 | 0.00 | 1.92 | 0.00 | - | 1 | 5 | 63.97% |
| TECK240531P00047000 | 2024-05-09 11:44AM EDT | 47.00 | 0.24 | 0.12 | 0.18 | 0.00 | - | 4 | 5,501 | 31.35% |
| TECK240531P00048000 | 2024-05-07 11:35AM EDT | 48.00 | 0.76 | 0.21 | 0.29 | 0.00 | - | 1 | 2 | 30.32% |
| TECK240531P00049000 | 2024-05-07 11:32AM EDT | 49.00 | 1.12 | 0.40 | 0.47 | 0.00 | - | 5 | 48 | 29.79% |
| TECK240531P00050000 | 2024-05-10 1:05PM EDT | 50.00 | 0.76 | 0.52 | 0.75 | -1.25 | -62.19% | 6 | 1 | 29.69% |
| TECK240531P00051000 | 2024-05-09 3:45PM EDT | 51.00 | 1.30 | 1.03 | 1.12 | 0.00 | - | 1 | 3 | 29.40% |
| TECK240531P00052000 | 2024-05-10 1:05PM EDT | 52.00 | 1.66 | 1.49 | 1.62 | -0.35 | -17.41% | 6 | 12 | 29.54% |
| TECK240531P00053000 | 2024-05-09 1:02PM EDT | 53.00 | 2.39 | 1.19 | 2.22 | 0.00 | - | 4 | 4 | 29.54% |
© 2024 Yahoo. Tutti i diritti riservati.