Italia markets close in 8 hours
FTSE MIB
34.517,11 +177,79 (+0,52%) 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
79,77 +0,51 (+0,64%) Bitcoin EUR
58.673,37 +1.593,24 (+2,79%)
Teck Resources Limited (TECK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117C00015000 | 2024-04-26 10:53AM EDT | 15.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TECK250117C00018000 | 2024-04-04 10:51AM EDT | 18.00 | 30.62 | 30.00 | 34.45 | 0.00 | - | 7 | 14 | 98.63% |
| TECK250117C00020000 | 2024-04-25 2:35PM EDT | 20.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK250117C00023000 | 2023-12-27 4:25PM EDT | 23.00 | 20.70 | 16.65 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| TECK250117C00025000 | 2024-01-29 2:48PM EDT | 25.00 | 16.19 | 11.70 | 16.35 | 0.00 | - | 10 | 8 | 0.00% |
| TECK250117C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 14.20 | 12.55 | 13.35 | 0.00 | - | 10 | 11 | 0.00% |
| TECK250117C00030000 | 2024-04-10 1:03PM EDT | 30.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK250117C00032000 | 2024-05-09 11:43AM EDT | 32.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK250117C00035000 | 2024-05-09 12:32PM EDT | 35.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK250117C00037000 | 2024-05-06 3:27PM EDT | 37.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK250117C00040000 | 2024-05-09 12:25PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TECK250117C00042000 | 2024-05-07 9:34AM EDT | 42.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK250117C00045000 | 2024-05-03 3:48PM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TECK250117C00047000 | 2024-05-09 2:38PM EDT | 47.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK250117C00050000 | 2024-05-09 10:26AM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK250117C00055000 | 2024-05-09 2:38PM EDT | 55.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TECK250117C00060000 | 2024-05-09 12:40PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TECK250117C00065000 | 2024-05-09 3:14PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECK250117C00070000 | 2024-04-26 10:28AM EDT | 70.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117P00015000 | 2024-04-02 1:34PM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,323 | 80.08% |
| TECK250117P00018000 | 2024-02-12 10:30AM EDT | 18.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 16 | 124 | 120.95% |
| TECK250117P00020000 | 2024-04-29 9:55AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| TECK250117P00023000 | 2024-03-14 10:49AM EDT | 23.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 20 | 151 | 77.69% |
| TECK250117P00025000 | 2024-05-02 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK250117P00028000 | 2024-04-10 3:33PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK250117P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 25 | 259 | 55.81% |
| TECK250117P00032000 | 2024-04-25 12:53PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK250117P00035000 | 2024-05-07 3:54PM EDT | 35.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK250117P00037000 | 2024-04-23 1:08PM EDT | 37.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TECK250117P00040000 | 2024-05-09 12:30PM EDT | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECK250117P00042000 | 2024-05-02 1:17PM EDT | 42.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK250117P00045000 | 2024-05-09 12:30PM EDT | 45.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK250117P00047000 | 2024-05-09 2:44PM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TECK250117P00050000 | 2024-04-25 1:09PM EDT | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TECK250117P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECK250117P00060000 | 2023-09-22 12:23PM EDT | 60.00 | 19.90 | 19.95 | 22.35 | 0.00 | - | 1 | 2 | 91.31% |
| TECK250117P00065000 | 2023-05-09 1:40PM EDT | 65.00 | 20.90 | 21.85 | 25.00 | 0.00 | - | 1 | 2 | 83.00% |
© 2024 Yahoo. Tutti i diritti riservati.