Italia markets open in 1 hour 3 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.171,61 +97,63 (+0,26%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.267,36 +1.112,17 (+1,95%) CMC Crypto 200
1.349,63 +49,53 (+3,81%)
Teck Resources Limited (TECK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719C00035000 | 2024-02-15 2:32PM EDT | 35.00 | 5.63 | 9.15 | 13.15 | 0.00 | - | 10 | 5 | 0.00% |
| TECK240719C00036000 | 2024-03-14 9:36AM EDT | 36.00 | 10.50 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240719C00037000 | 2024-03-01 10:33AM EDT | 37.00 | 4.32 | 9.40 | 11.05 | 0.00 | - | 2 | 13 | 0.00% |
| TECK240719C00038000 | 2024-02-22 4:39PM EDT | 38.00 | 4.00 | 6.30 | 7.65 | 0.00 | - | 13 | 13 | 0.00% |
| TECK240719C00039000 | 2024-04-29 3:59PM EDT | 39.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECK240719C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECK240719C00041000 | 2024-04-29 9:57AM EDT | 41.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719C00042000 | 2024-05-06 10:03AM EDT | 42.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719C00043000 | 2024-05-09 10:37AM EDT | 43.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00044000 | 2024-05-06 10:23AM EDT | 44.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00045000 | 2024-04-29 12:01PM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK240719C00046000 | 2024-04-25 10:02AM EDT | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719C00047000 | 2024-05-08 11:03AM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719C00048000 | 2024-05-08 11:17AM EDT | 48.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719C00049000 | 2024-05-08 11:11AM EDT | 49.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TECK240719C00050000 | 2024-05-09 12:18PM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TECK240719C00055000 | 2024-05-09 3:21PM EDT | 55.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| TECK240719C00060000 | 2024-05-09 2:19PM EDT | 60.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TECK240719C00065000 | 2024-05-09 1:14PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719P00027000 | 2024-02-09 1:54PM EDT | 27.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 10 | 36 | 122.46% |
| TECK240719P00028000 | 2024-01-24 4:50PM EDT | 28.00 | 0.38 | 0.22 | 0.60 | 0.00 | - | 38 | 37 | 90.04% |
| TECK240719P00029000 | 2024-01-29 4:50PM EDT | 29.00 | 0.43 | 0.11 | 0.54 | 0.00 | - | - | 22 | 81.35% |
| TECK240719P00033000 | 2024-02-22 4:27PM EDT | 33.00 | 1.11 | 0.30 | 1.04 | 0.00 | - | 1 | 1 | 78.32% |
| TECK240719P00035000 | 2024-03-26 2:36PM EDT | 35.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 5 | 311 | 81.88% |
| TECK240719P00036000 | 2024-02-21 1:28PM EDT | 36.00 | 2.48 | 0.33 | 0.82 | 0.00 | - | 1 | 140 | 63.18% |
| TECK240719P00037000 | 2024-04-24 10:20AM EDT | 37.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TECK240719P00038000 | 2024-03-21 12:48PM EDT | 38.00 | 1.02 | 0.40 | 0.62 | 0.00 | - | 1 | 11 | 53.81% |
| TECK240719P00039000 | 2024-04-16 2:48PM EDT | 39.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240719P00040000 | 2024-04-29 1:17PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| TECK240719P00041000 | 2024-05-07 10:31AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TECK240719P00042000 | 2024-05-09 2:49PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TECK240719P00043000 | 2024-05-01 2:47PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TECK240719P00044000 | 2024-05-08 1:58PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TECK240719P00045000 | 2024-04-24 11:31AM EDT | 45.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK240719P00046000 | 2024-05-09 2:49PM EDT | 46.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TECK240719P00047000 | 2024-05-08 11:28AM EDT | 47.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECK240719P00048000 | 2024-05-07 2:50PM EDT | 48.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK240719P00049000 | 2024-05-09 2:21PM EDT | 49.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 3.13% |
| TECK240719P00050000 | 2024-05-08 11:37AM EDT | 50.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TECK240719P00055000 | 2024-04-29 10:28AM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.