Italia markets open in 3 hours 24 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
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.370,70 +1.227,50 (+2,15%) CMC Crypto 200
1.351,02 +50,92 (+3,92%)
Teck Resources Limited (TECK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-04-26 1:38PM EDT | 20.00 | 32.00 | 30.00 | 34.00 | 0.00 | - | 1 | 54 | 50.34% |
| TECK260116C00025000 | 2023-11-16 12:18PM EDT | 25.00 | 13.50 | 17.40 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| TECK260116C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 15.20 | 14.45 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| TECK260116C00030000 | 2024-04-19 3:58PM EDT | 30.00 | 20.65 | 22.05 | 26.95 | 0.00 | - | 3 | 22 | 52.43% |
| TECK260116C00033000 | 2024-02-28 4:44PM EDT | 33.00 | 10.51 | 17.15 | 18.75 | 0.00 | - | 2 | 98 | 23.66% |
| TECK260116C00035000 | 2024-04-23 11:43AM EDT | 35.00 | 15.40 | 18.75 | 23.00 | 0.00 | - | 5 | 330 | 61.61% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 43.86% |
| TECK260116C00040000 | 2024-04-26 12:53PM EDT | 40.00 | 16.50 | 14.80 | 19.50 | 0.00 | - | 3 | 33 | 56.70% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 13.80 | 18.50 | 0.00 | - | 1 | 14 | 56.47% |
| TECK260116C00045000 | 2024-05-09 10:16AM EDT | 45.00 | 14.00 | 12.20 | 16.50 | +0.77 | +5.82% | 1 | 123 | 53.56% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 10.90 | 15.45 | 0.00 | - | 2 | 8 | 52.71% |
| TECK260116C00050000 | 2024-05-03 12:00PM EDT | 50.00 | 10.75 | 9.30 | 13.85 | 0.00 | - | 5 | 427 | 51.07% |
| TECK260116C00055000 | 2024-05-03 10:52AM EDT | 55.00 | 8.30 | 7.95 | 11.50 | 0.00 | - | 8 | 484 | 48.90% |
| TECK260116C00060000 | 2024-04-25 10:13AM EDT | 60.00 | 6.40 | 5.95 | 9.25 | 0.00 | - | 1 | 195 | 46.27% |
| TECK260116C00065000 | 2024-04-25 10:43AM EDT | 65.00 | 5.05 | 4.85 | 7.55 | 0.00 | - | 4 | 230 | 44.86% |
| TECK260116C00070000 | 2024-05-09 10:21AM EDT | 70.00 | 4.80 | 2.93 | 6.40 | +0.45 | +10.34% | 4 | 125 | 44.73% |
| TECK260116C00075000 | 2024-05-03 12:01PM EDT | 75.00 | 3.35 | 1.95 | 6.50 | 0.00 | - | 2 | 2 | 48.85% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 68 | 72.00% |
| TECK260116P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 55.27% |
| TECK260116P00028000 | 2024-05-09 10:05AM EDT | 28.00 | 1.12 | 0.80 | 1.50 | -0.13 | -10.40% | 1 | 6 | 43.36% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.85 | 1.69 | 0.00 | - | 20 | 51 | 41.09% |
| TECK260116P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 2.03 | 1.41 | 1.97 | 0.00 | - | 19 | 28 | 37.60% |
| TECK260116P00035000 | 2024-04-09 12:39PM EDT | 35.00 | 3.28 | 1.34 | 3.80 | 0.00 | - | 10 | 230 | 45.39% |
| TECK260116P00038000 | 2024-03-13 1:39PM EDT | 38.00 | 3.70 | 1.31 | 5.35 | 0.00 | - | 10 | 10 | 47.38% |
| TECK260116P00040000 | 2024-03-19 9:30AM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| TECK260116P00042000 | 2024-04-17 11:07AM EDT | 42.00 | 5.00 | 1.94 | 6.15 | 0.00 | - | 1 | 9 | 42.57% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 45.00 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 38.40% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 3.95 | 7.20 | 0.00 | - | 1 | 3 | 36.45% |
| TECK260116P00050000 | 2024-05-06 12:35PM EDT | 50.00 | 7.94 | 4.75 | 9.40 | 0.00 | - | 1 | 6 | 38.65% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 55.00 | 10.50 | 8.15 | 11.25 | 0.00 | - | 1 | 1 | 34.02% |
© 2024 Yahoo. Tutti i diritti riservati.