Italia markets closed

Teck Resources Limited (TECK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,78+1,86 (+4,23%)
Alla chiusura: 04:00PM EDT
46,57 +0,79 (+1,73%)
Dopo ore: 07:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TECK240328C000370002024-02-15 12:08PM EDT37.002.577.1510.050.00-10501.95%
TECK240328C000390002024-03-07 11:02AM EDT39.002.306.258.650.00-22325.78%
TECK240328C000400002024-03-13 3:10PM EDT40.006.305.656.100.00-485165.63%
TECK240328C000410002024-03-28 3:14PM EDT41.004.952.915.30+2.76+126.03%5131232.03%
TECK240328C000415002024-03-28 9:34AM EDT41.502.523.854.70+0.07+2.86%33198.83%
TECK240328C000420002024-03-27 3:36PM EDT42.001.973.655.800.00-318258.98%
TECK240328C000425002024-03-28 9:47AM EDT42.501.852.875.35+0.57+44.53%500500224.81%
TECK240328C000430002024-03-28 2:36PM EDT43.002.901.252.95+2.32+400.00%109108.20%
TECK240328C000435002024-03-28 11:39AM EDT43.502.481.762.83+1.81+270.15%31152.34%
TECK240328C000440002024-03-27 3:53PM EDT44.002.031.391.99+1.79+745.83%32885.94%
TECK240328C000445002024-03-25 10:45AM EDT44.500.411.112.360.00-316102.15%
TECK240328C000450002024-03-28 2:30PM EDT45.000.800.141.04+0.69+627.27%787659.77%
TECK240328C000460002024-03-28 3:33PM EDT46.000.050.000.68+0.01+25.00%622482.03%
TECK240328C000470002024-03-25 10:03AM EDT47.000.060.000.090.00-1348.05%
TECK240328C000480002024-03-18 10:52AM EDT48.000.170.000.170.00--171.09%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TECK240328P000300002024-03-01 10:46AM EDT30.000.070.000.220.00-55439.06%
TECK240328P000330002024-02-13 2:30PM EDT33.000.600.002.140.00--1629.30%
TECK240328P000350002024-03-20 10:25AM EDT35.000.150.000.220.00-1530299.22%
TECK240328P000360002024-03-25 2:13PM EDT36.000.010.000.600.00-160341.41%
TECK240328P000370002024-03-13 10:59AM EDT37.000.050.000.750.00-111330.86%
TECK240328P000380002024-03-06 4:36PM EDT38.000.600.000.750.00-11299.61%
TECK240328P000390002024-03-20 1:10PM EDT39.000.100.000.750.00-11,521268.36%
TECK240328P000400002024-02-12 4:02PM EDT40.003.500.002.270.00--2362.50%
TECK240328P000410002024-03-20 1:10PM EDT41.000.150.000.020.00-1193.75%
TECK240328P000415002024-03-25 3:30PM EDT41.500.070.000.020.00-6685.94%
TECK240328P000420002024-03-27 10:00AM EDT42.000.020.000.750.00-1019175.20%
TECK240328P000425002024-03-27 2:51PM EDT42.500.010.000.010.00-1013262.50%
TECK240328P000430002024-03-26 9:52AM EDT43.000.400.000.260.00-13199.61%
TECK240328P000435002024-03-28 10:55AM EDT43.500.040.000.13-0.13-76.47%81,50871.09%
TECK240328P000440002024-03-25 2:35PM EDT44.000.890.000.130.00-3558.98%
TECK240328P000445002024-03-25 1:53PM EDT44.501.150.000.200.00-1253.13%
TECK240328P000450002024-03-28 12:19PM EDT45.000.030.000.14-1.39-97.89%171444.14%
TECK240328P000460002024-03-28 3:46PM EDT46.000.100.070.32-2.00-95.24%3119.92%
TECK240328P000470002024-03-26 10:43AM EDT47.003.550.861.510.00-1077.15%