Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.468,46 +31,74 (+0,05%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240607C00040000 | 2024-05-24 1:12PM EDT | 40.00 | 11.25 | 11.25 | 13.95 | 0.00 | - | 4 | 4 | 170.31% |
| TECK240607C00044000 | 2024-05-20 11:52AM EDT | 44.00 | 10.79 | 6.30 | 9.65 | 0.00 | - | 1 | 3 | 185.35% |
| TECK240607C00048000 | 2024-04-26 1:18PM EDT | 48.00 | 3.63 | 2.92 | 3.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240607C00049000 | 2024-05-10 9:46AM EDT | 49.00 | 3.95 | 1.19 | 4.35 | 0.00 | - | 2 | 1 | 98.34% |
| TECK240607C00050000 | 2024-05-29 10:31AM EDT | 50.00 | 2.41 | 1.40 | 2.60 | 0.00 | - | - | 20 | 51.03% |
| TECK240607C00051000 | 2024-05-31 3:59PM EDT | 51.00 | 1.52 | 1.54 | 1.61 | +0.08 | +5.56% | 71 | 64 | 37.89% |
| TECK240607C00052000 | 2024-05-31 1:02PM EDT | 52.00 | 0.85 | 0.95 | 1.01 | -0.18 | -17.48% | 25 | 71 | 37.01% |
| TECK240607C00053000 | 2024-05-31 3:23PM EDT | 53.00 | 0.49 | 0.54 | 0.62 | -0.07 | -12.50% | 54 | 53 | 38.18% |
| TECK240607C00054000 | 2024-05-31 3:56PM EDT | 54.00 | 0.37 | 0.10 | 0.40 | +0.02 | +5.71% | 22 | 55 | 41.11% |
| TECK240607C00055000 | 2024-05-28 1:41PM EDT | 55.00 | 0.54 | 0.02 | 0.27 | 0.00 | - | 9 | 49 | 44.43% |
| TECK240607C00056000 | 2024-05-31 3:56PM EDT | 56.00 | 0.13 | 0.00 | 0.17 | +0.06 | +85.71% | 1 | 117 | 46.48% |
| TECK240607C00057000 | 2024-05-28 3:03PM EDT | 57.00 | 0.10 | 0.02 | 1.64 | 0.00 | - | 1 | 2 | 92.87% |
| TECK240607C00058000 | 2024-05-22 1:47PM EDT | 58.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | - | 1 | 114.75% |
| TECK240607C00059000 | 2024-05-24 11:49AM EDT | 59.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 123.83% |
| TECK240607C00060000 | 2024-05-21 9:30AM EDT | 60.00 | 0.28 | 0.00 | 1.66 | 0.00 | - | - | 3 | 120.31% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240607P00042000 | 2024-05-01 1:46PM EDT | 42.00 | 0.28 | 0.00 | 1.64 | 0.00 | - | - | 1 | 166.41% |
| TECK240607P00045000 | 2024-05-06 9:52AM EDT | 45.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 138.77% |
| TECK240607P00046000 | 2024-05-13 10:28AM EDT | 46.00 | 0.16 | 0.00 | 2.14 | 0.00 | - | 3 | 16 | 129.30% |
| TECK240607P00048000 | 2024-05-14 11:45AM EDT | 48.00 | 0.26 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 61.43% |
| TECK240607P00049000 | 2024-05-29 9:31AM EDT | 49.00 | 0.33 | 0.00 | 0.28 | 0.00 | - | 10 | 43 | 48.73% |
| TECK240607P00050000 | 2024-05-31 3:56PM EDT | 50.00 | 0.23 | 0.20 | 0.23 | -0.24 | -51.06% | 937 | 49 | 34.86% |
| TECK240607P00051000 | 2024-05-31 3:59PM EDT | 51.00 | 0.48 | 0.44 | 0.49 | -0.30 | -38.46% | 914 | 11 | 34.96% |
| TECK240607P00052000 | 2024-05-31 3:36PM EDT | 52.00 | 1.04 | 0.84 | 0.93 | -0.27 | -20.61% | 42 | 23 | 35.89% |
| TECK240607P00053000 | 2024-05-30 3:53PM EDT | 53.00 | 1.77 | 1.43 | 1.57 | -0.41 | -18.81% | 1 | 3 | 38.18% |
| TECK240607P00054000 | 2024-05-29 12:50PM EDT | 54.00 | 2.80 | 1.67 | 2.33 | 0.00 | - | 2 | 3 | 40.14% |
| TECK240607P00055000 | 2024-05-24 2:12PM EDT | 55.00 | 4.15 | 2.74 | 3.95 | 0.00 | - | 5 | 6 | 51.27% |
| TECK240607P00058000 | 2024-05-23 10:21AM EDT | 58.00 | 7.50 | 5.45 | 7.10 | 0.00 | - | - | 1 | 73.63% |
© 2024 Yahoo. Tutti i diritti riservati.