Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.474,26 +86,50 (+0,22%) Nasdaq
16.312,53 -33,74 (-0,21%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,27 -0,99 (-1,25%) Bitcoin EUR
56.156,65 -1.358,84 (-2,36%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 16.00 | 17.75 | 21.00 | 0.00 | - | 10 | 2 | 0.00% |
| TECK240920C00033000 | 2023-08-08 9:49AM EDT | 33.00 | 12.05 | 11.00 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| TECK240920C00035000 | 2024-04-22 10:30AM EDT | 35.00 | 12.20 | 16.40 | 19.45 | 0.00 | - | 1 | 7 | 65.77% |
| TECK240920C00037000 | 2024-05-10 11:21AM EDT | 37.00 | 15.76 | 14.20 | 17.60 | -0.09 | -0.57% | 8 | 19 | 58.55% |
| TECK240920C00038000 | 2024-02-29 1:50PM EDT | 38.00 | 4.55 | 9.60 | 12.05 | 0.00 | - | 4 | 32 | 0.00% |
| TECK240920C00039000 | 2024-02-27 4:00PM EDT | 39.00 | 4.00 | 7.85 | 11.25 | 0.00 | - | 30 | 10 | 0.00% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 40.00 | 12.00 | 11.90 | 14.90 | 0.00 | - | 10 | 126 | 55.10% |
| TECK240920C00041000 | 2024-03-12 12:38PM EDT | 41.00 | 5.06 | 8.95 | 10.55 | 0.00 | - | 2 | 9 | 21.88% |
| TECK240920C00042000 | 2024-04-30 3:30PM EDT | 42.00 | 9.75 | 9.80 | 13.00 | 0.00 | - | 1 | 137 | 65.58% |
| TECK240920C00043000 | 2024-03-14 9:51AM EDT | 43.00 | 5.95 | 7.90 | 8.55 | 0.00 | - | 1 | 28 | 18.07% |
| TECK240920C00044000 | 2024-04-01 2:07PM EDT | 44.00 | 5.95 | 7.75 | 8.80 | 0.00 | - | 3 | 39 | 35.11% |
| TECK240920C00045000 | 2024-05-09 10:15AM EDT | 45.00 | 8.20 | 7.65 | 10.25 | 0.00 | - | 1 | 364 | 56.37% |
| TECK240920C00046000 | 2024-04-29 3:57PM EDT | 46.00 | 8.15 | 7.65 | 9.95 | 0.00 | - | 1 | 65 | 58.87% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 47.00 | 7.05 | 7.15 | 8.15 | 0.00 | - | 4 | 690 | 47.72% |
| TECK240920C00048000 | 2024-05-08 10:34AM EDT | 48.00 | 5.25 | 6.35 | 8.40 | 0.00 | - | 1 | 80 | 54.65% |
| TECK240920C00049000 | 2024-05-08 12:12PM EDT | 49.00 | 4.65 | 6.00 | 7.10 | 0.00 | - | 1 | 18 | 47.94% |
| TECK240920C00050000 | 2024-05-10 11:46AM EDT | 50.00 | 5.86 | 5.40 | 5.70 | +1.01 | +20.82% | 1 | 716 | 40.44% |
| TECK240920C00055000 | 2024-05-10 12:37PM EDT | 55.00 | 3.16 | 3.10 | 3.25 | -0.04 | -1.25% | 147 | 1,539 | 37.57% |
| TECK240920C00060000 | 2024-05-06 2:09PM EDT | 60.00 | 1.41 | 1.67 | 1.83 | 0.00 | - | 1 | 505 | 37.15% |
| TECK240920C00065000 | 2024-04-29 10:19AM EDT | 65.00 | 0.99 | 0.86 | 1.12 | 0.00 | - | 6 | 17 | 38.57% |
| TECK240920C00070000 | 2024-05-03 11:26AM EDT | 70.00 | 0.95 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 40.92% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TECK240920P00023000 | 2023-12-04 1:40PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TECK240920P00025000 | 2023-12-14 11:23AM EDT | 25.00 | 0.39 | 0.49 | 0.58 | 0.00 | - | 4 | 8 | 80.86% |
| TECK240920P00028000 | 2024-04-05 12:14PM EDT | 28.00 | 0.16 | 0.00 | 2.21 | 0.00 | - | 12 | 34 | 84.77% |
| TECK240920P00030000 | 2024-02-02 11:18AM EDT | 30.00 | 1.00 | 0.26 | 2.24 | 0.00 | - | 1 | 12 | 79.98% |
| TECK240920P00031000 | 2024-04-02 3:18PM EDT | 31.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 27 | 74.22% |
| TECK240920P00033000 | 2024-03-07 1:22PM EDT | 33.00 | 1.08 | 0.31 | 2.02 | 0.00 | - | 18 | 37 | 67.33% |
| TECK240920P00034000 | 2024-03-06 4:07PM EDT | 34.00 | 1.55 | 0.36 | 0.71 | 0.00 | - | 2 | 29 | 50.98% |
| TECK240920P00035000 | 2024-04-22 10:35AM EDT | 35.00 | 0.68 | 0.00 | 1.10 | 0.00 | - | 4 | 147 | 59.40% |
| TECK240920P00037000 | 2024-04-24 11:37AM EDT | 37.00 | 0.96 | 0.00 | 2.41 | 0.00 | - | 250 | 297 | 54.66% |
| TECK240920P00038000 | 2024-01-18 12:16PM EDT | 38.00 | 4.70 | 2.46 | 5.45 | 0.00 | - | 1 | 22 | 86.23% |
| TECK240920P00039000 | 2024-04-25 2:56PM EDT | 39.00 | 0.81 | 0.00 | 2.05 | 0.00 | - | 2 | 11 | 59.72% |
| TECK240920P00040000 | 2024-05-02 10:51AM EDT | 40.00 | 0.92 | 0.00 | 2.01 | 0.00 | - | 6 | 144 | 55.74% |
| TECK240920P00041000 | 2024-04-01 1:21PM EDT | 41.00 | 2.15 | 0.97 | 1.40 | 0.00 | - | 1 | 7 | 44.82% |
| TECK240920P00042000 | 2024-05-07 3:13PM EDT | 42.00 | 1.14 | 0.75 | 0.97 | 0.00 | - | 1 | 777 | 36.13% |
| TECK240920P00043000 | 2024-04-25 11:24AM EDT | 43.00 | 1.85 | 0.76 | 1.22 | 0.00 | - | 1,000 | 1,590 | 36.48% |
| TECK240920P00044000 | 2024-04-25 1:23PM EDT | 44.00 | 2.13 | 0.85 | 1.42 | 0.00 | - | 1 | 64 | 35.82% |
| TECK240920P00045000 | 2024-05-09 2:05PM EDT | 45.00 | 1.50 | 1.19 | 1.77 | 0.00 | - | 3 | 694 | 36.45% |
| TECK240920P00046000 | 2024-04-16 2:50PM EDT | 46.00 | 3.65 | 1.52 | 1.86 | 0.00 | - | 1 | 61 | 34.12% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 47.00 | 3.20 | 1.83 | 2.24 | 0.00 | - | 1 | 73 | 34.40% |
| TECK240920P00048000 | 2024-05-03 10:25AM EDT | 48.00 | 3.25 | 2.13 | 2.59 | 0.00 | - | 155 | 190 | 34.03% |
| TECK240920P00049000 | 2024-05-09 12:14PM EDT | 49.00 | 2.81 | 2.60 | 2.75 | 0.00 | - | 18 | 111 | 31.76% |
| TECK240920P00050000 | 2024-05-08 10:19AM EDT | 50.00 | 4.05 | 3.00 | 3.15 | 0.00 | - | 1 | 139 | 31.28% |
© 2024 Yahoo. Tutti i diritti riservati.