Italia markets close in 2 hours 33 minutes
FTSE MIB
34.707,15 +367,83 (+1,07%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,75 +0,49 (+0,62%) Bitcoin EUR
58.529,00 +1.436,93 (+2,52%)
Teck Resources Limited (TECK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.85 | 27.80 | 0.00 | - | 6 | 6 | 0.00% |
| TECK240621C00023000 | 2024-04-25 12:35PM EDT | 23.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-05-06 12:03PM EDT | 32.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TECK240621C00035000 | 2024-02-12 2:21PM EDT | 35.00 | 4.95 | 10.80 | 13.50 | 0.00 | - | 19 | 430 | 0.00% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 10.90 | 15.00 | 0.00 | - | 2 | 38 | 80.03% |
| TECK240621C00040000 | 2024-04-26 1:34PM EDT | 40.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 9 | 1,012 | 0.00% |
| TECK240621C00042000 | 2024-05-06 11:16AM EDT | 42.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 0.00% |
| TECK240621C00044000 | 2024-04-26 12:56PM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00045000 | 2024-05-09 3:32PM EDT | 45.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 42 | 5,081 | 0.00% |
| TECK240621C00046000 | 2024-04-26 2:14PM EDT | 46.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TECK240621C00047000 | 2024-05-09 12:55PM EDT | 47.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,209 | 0.00% |
| TECK240621C00048000 | 2024-05-09 1:17PM EDT | 48.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 563 | 0.00% |
| TECK240621C00049000 | 2024-05-09 10:56AM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 63 | 451 | 0.00% |
| TECK240621C00050000 | 2024-05-09 3:14PM EDT | 50.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 64 | 7,120 | 0.00% |
| TECK240621C00055000 | 2024-05-09 3:37PM EDT | 55.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 881 | 6,596 | 6.25% |
| TECK240621C00060000 | 2024-04-30 3:28PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 559 | 762 | 12.50% |
| TECK240621C00065000 | 2024-04-29 2:13PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 12.50% |
| TECK240621C00070000 | 2024-04-29 12:55PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 170.31% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 172.85% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 116.80% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 3 | 80 | 140.43% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 116.31% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 25.00% |
| TECK240621P00032000 | 2024-05-09 12:35PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,010 | 11,586 | 25.00% |
| TECK240621P00035000 | 2024-04-11 2:02PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 3,029 | 25.00% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| TECK240621P00040000 | 2024-05-07 1:12PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 484 | 12.50% |
| TECK240621P00041000 | 2024-04-30 11:47AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TECK240621P00042000 | 2024-04-26 2:54PM EDT | 42.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| TECK240621P00043000 | 2024-05-07 11:56AM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 12.50% |
| TECK240621P00044000 | 2024-05-08 3:26PM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| TECK240621P00045000 | 2024-05-08 3:26PM EDT | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 12.50% |
| TECK240621P00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 6.25% |
| TECK240621P00047000 | 2024-05-09 3:00PM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| TECK240621P00048000 | 2024-05-08 11:24AM EDT | 48.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 613 | 6.25% |
| TECK240621P00049000 | 2024-05-09 3:42PM EDT | 49.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 43 | 205 | 3.13% |
| TECK240621P00050000 | 2024-05-09 1:11PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 19 | 372 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.