Italia markets open in 3 hours 39 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.364,52 +1.350,50 (+2,37%) CMC Crypto 200
1.350,15 +50,05 (+3,85%)
Teck Resources Limited (TECK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00039000 | 2024-04-22 11:08AM EDT | 39.00 | 8.47 | 11.35 | 15.20 | 0.00 | - | - | 5 | 51.56% |
| TECK240816C00040000 | 2024-03-19 10:15AM EDT | 40.00 | 7.00 | 9.10 | 10.80 | 0.00 | - | 1 | 107 | 0.00% |
| TECK240816C00041000 | 2024-02-23 4:55PM EDT | 41.00 | 4.19 | 5.65 | 6.80 | 0.00 | - | 1 | 67 | 0.00% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 9.40 | 11.95 | 0.00 | - | 3 | 34 | 64.55% |
| TECK240816C00043000 | 2024-04-26 10:14AM EDT | 43.00 | 10.00 | 9.40 | 11.65 | 0.00 | - | 2 | 2 | 55.13% |
| TECK240816C00044000 | 2024-04-02 12:04PM EDT | 44.00 | 5.65 | 6.60 | 6.85 | 0.00 | - | 5 | 64 | 0.00% |
| TECK240816C00045000 | 2024-05-03 12:25PM EDT | 45.00 | 6.70 | 7.10 | 9.85 | 0.00 | - | 2 | 152 | 62.13% |
| TECK240816C00046000 | 2024-05-09 12:48PM EDT | 46.00 | 7.40 | 6.80 | 9.05 | +0.50 | +7.25% | 1 | 45 | 59.84% |
| TECK240816C00047000 | 2024-05-09 12:19PM EDT | 47.00 | 6.51 | 6.30 | 8.10 | +0.76 | +13.22% | 1 | 58 | 55.84% |
| TECK240816C00048000 | 2024-05-01 12:01PM EDT | 48.00 | 4.25 | 5.65 | 6.10 | 0.00 | - | 56 | 97 | 41.13% |
| TECK240816C00049000 | 2024-05-09 11:48AM EDT | 49.00 | 5.25 | 5.05 | 7.05 | +1.25 | +31.25% | 32 | 174 | 56.01% |
| TECK240816C00050000 | 2024-05-09 2:28PM EDT | 50.00 | 4.75 | 4.55 | 4.80 | +1.00 | +26.67% | 4 | 636 | 39.08% |
| TECK240816C00055000 | 2024-05-09 12:19PM EDT | 55.00 | 2.46 | 2.41 | 2.52 | +0.78 | +46.43% | 1 | 200 | 37.18% |
| TECK240816C00060000 | 2024-04-30 2:52PM EDT | 60.00 | 1.21 | 1.16 | 1.30 | 0.00 | - | 15 | 285 | 37.50% |
| TECK240816C00065000 | 2024-05-07 3:01PM EDT | 65.00 | 0.50 | 0.00 | 1.19 | 0.00 | - | 3 | 7 | 46.17% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 105.47% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 87.99% |
| TECK240816P00035000 | 2024-04-24 11:46AM EDT | 35.00 | 0.52 | 0.03 | 0.28 | 0.00 | - | 9 | 124 | 47.75% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 63.87% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 58.96% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 57.10% |
| TECK240816P00039000 | 2024-04-24 11:44AM EDT | 39.00 | 1.16 | 0.00 | 0.91 | 0.00 | - | 2 | 97 | 50.76% |
| TECK240816P00040000 | 2024-04-25 10:13AM EDT | 40.00 | 0.85 | 0.00 | 2.18 | 0.00 | - | 1 | 42 | 50.49% |
| TECK240816P00041000 | 2024-04-24 3:58PM EDT | 41.00 | 1.57 | 0.00 | 1.47 | 0.00 | - | 10 | 106 | 52.88% |
| TECK240816P00042000 | 2024-04-25 11:56AM EDT | 42.00 | 1.17 | 0.00 | 1.36 | 0.00 | - | 27 | 26 | 47.66% |
| TECK240816P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 1.10 | 0.00 | 0.98 | 0.00 | - | 1 | 1,218 | 38.60% |
| TECK240816P00044000 | 2024-04-25 12:05PM EDT | 44.00 | 1.67 | 0.00 | 1.13 | 0.00 | - | 27 | 586 | 37.43% |
| TECK240816P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 1.44 | 0.95 | 1.16 | 0.00 | - | 10 | 1,324 | 34.42% |
| TECK240816P00046000 | 2024-04-30 10:28AM EDT | 46.00 | 2.05 | 1.15 | 1.40 | 0.00 | - | 2 | 346 | 33.94% |
| TECK240816P00047000 | 2024-05-06 3:24PM EDT | 47.00 | 2.15 | 1.45 | 1.70 | 0.00 | - | 3 | 260 | 33.72% |
| TECK240816P00048000 | 2024-04-25 3:25PM EDT | 48.00 | 2.86 | 1.76 | 2.00 | 0.00 | - | 24 | 100 | 33.06% |
| TECK240816P00049000 | 2024-05-09 3:46PM EDT | 49.00 | 2.30 | 2.21 | 2.34 | -1.20 | -34.29% | 185 | 111 | 32.42% |
| TECK240816P00050000 | 2024-05-06 9:52AM EDT | 50.00 | 3.25 | 2.63 | 2.76 | 0.00 | - | 5 | 194 | 32.15% |
| TECK240816P00055000 | 2024-05-07 12:45PM EDT | 55.00 | 6.42 | 5.15 | 5.70 | +6.42 | - | - | 1 | 32.30% |
© 2024 Yahoo. Tutti i diritti riservati.