Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.710,04 +329,05 (+0,53%)
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'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240614C00040000 | 2024-05-06 11:15AM EDT | 40.00 | 10.63 | 10.40 | 13.70 | 0.00 | - | - | 1 | 168.65% |
| TECK240614C00045000 | 2024-05-24 1:12PM EDT | 45.00 | 6.44 | 6.75 | 8.75 | 0.00 | - | 4 | 4 | 82.13% |
| TECK240614C00048000 | 2024-05-28 11:53AM EDT | 48.00 | 4.81 | 3.65 | 5.35 | 0.00 | - | 1 | 0 | 76.66% |
| TECK240614C00050000 | 2024-05-22 11:16AM EDT | 50.00 | 2.15 | 2.59 | 2.80 | 0.00 | - | 10 | 11 | 40.77% |
| TECK240614C00051000 | 2024-05-24 11:46AM EDT | 51.00 | 1.64 | 1.93 | 2.12 | 0.00 | - | 7 | 125 | 39.65% |
| TECK240614C00052000 | 2024-05-31 3:55PM EDT | 52.00 | 1.44 | 1.46 | 1.52 | +0.09 | +6.67% | 26 | 9 | 38.18% |
| TECK240614C00053000 | 2024-05-29 9:40AM EDT | 53.00 | 1.05 | 0.91 | 1.12 | 0.00 | - | 1 | 18 | 39.16% |
| TECK240614C00054000 | 2024-05-29 12:52PM EDT | 54.00 | 0.66 | 0.56 | 1.25 | 0.00 | - | 3 | 15 | 52.15% |
| TECK240614C00055000 | 2024-05-28 2:28PM EDT | 55.00 | 0.71 | 0.36 | 0.56 | 0.00 | - | 1 | 6 | 40.38% |
| TECK240614C00056000 | 2024-05-31 11:22AM EDT | 56.00 | 0.47 | 0.24 | 0.40 | +0.01 | +2.17% | 1 | 3 | 41.55% |
| TECK240614C00057000 | 2024-05-23 2:11PM EDT | 57.00 | 0.15 | 0.15 | 0.29 | 0.00 | - | - | 14 | 42.92% |
| TECK240614C00058000 | 2024-05-20 9:48AM EDT | 58.00 | 0.65 | 0.10 | 0.34 | 0.00 | - | 2 | 6 | 50.78% |
| TECK240614C00060000 | 2024-05-21 1:46PM EDT | 60.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 71.88% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240614P00040000 | 2024-05-23 11:44AM EDT | 40.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | - | 15 | 120.12% |
| TECK240614P00047000 | 2024-05-21 9:43AM EDT | 47.00 | 0.15 | 0.09 | 2.24 | 0.00 | - | 1 | 5 | 81.88% |
| TECK240614P00048000 | 2024-05-24 10:28AM EDT | 48.00 | 0.39 | 0.01 | 1.79 | 0.00 | - | 22 | 56 | 63.82% |
| TECK240614P00049000 | 2024-05-23 12:30PM EDT | 49.00 | 0.77 | 0.26 | 0.43 | 0.00 | - | - | 17 | 38.97% |
| TECK240614P00050000 | 2024-05-29 12:52PM EDT | 50.00 | 0.84 | 0.44 | 0.63 | 0.00 | - | 1 | 23 | 37.16% |
| TECK240614P00051000 | 2024-05-24 12:56PM EDT | 51.00 | 0.94 | 0.72 | 0.96 | -0.50 | -34.72% | 7 | 7 | 36.72% |
| TECK240614P00052000 | 2024-05-31 3:41PM EDT | 52.00 | 1.51 | 1.13 | 1.40 | -0.17 | -10.12% | 1 | 11 | 36.38% |
| TECK240614P00055000 | 2024-05-23 9:30AM EDT | 55.00 | 4.45 | 2.75 | 3.80 | 0.00 | - | - | 2 | 49.32% |
© 2024 Yahoo. Tutti i diritti riservati.