Italia markets open in 4 hours 30 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.345,96 +271,98 (+0,71%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.350,64 +1.230,09 (+2,15%) CMC Crypto 200
1.351,01 +50,91 (+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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00040000 | 2024-04-02 9:50AM EDT | 40.00 | 6.80 | 7.75 | 10.45 | 0.00 | - | 5 | 0 | 0.00% |
| TECK240510C00042000 | 2024-05-06 11:16AM EDT | 42.00 | 8.54 | 9.00 | 9.85 | 0.00 | - | 1 | 1 | 227.34% |
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 45.00 | 3.50 | 6.20 | 6.95 | 0.00 | - | 1 | 4 | 200.78% |
| TECK240510C00046000 | 2024-05-09 11:29AM EDT | 46.00 | 5.01 | 4.55 | 6.00 | +0.60 | +13.61% | 1 | 15 | 244.92% |
| TECK240510C00047000 | 2024-05-09 9:57AM EDT | 47.00 | 3.55 | 4.05 | 5.35 | +0.18 | +5.34% | 1 | 24 | 171.09% |
| TECK240510C00048000 | 2024-05-07 10:27AM EDT | 48.00 | 2.52 | 2.18 | 5.60 | 0.00 | - | 3 | 63 | 169.14% |
| TECK240510C00049000 | 2024-05-09 12:45PM EDT | 49.00 | 2.70 | 1.04 | 4.20 | +1.86 | +221.43% | 6 | 56 | 103.91% |
| TECK240510C00050000 | 2024-05-09 10:39AM EDT | 50.00 | 1.39 | 0.00 | 3.40 | +1.17 | +531.82% | 7 | 187 | 83.98% |
| TECK240510C00051000 | 2024-05-09 3:01PM EDT | 51.00 | 0.70 | 0.53 | 0.63 | +0.40 | +133.33% | 118 | 33 | 42.38% |
| TECK240510C00052000 | 2024-05-09 3:15PM EDT | 52.00 | 0.25 | 0.09 | 0.42 | +0.10 | +66.67% | 12 | 717 | 65.63% |
| TECK240510C00053000 | 2024-05-09 2:12PM EDT | 53.00 | 0.13 | 0.05 | 0.37 | -0.02 | -13.33% | 2 | 117 | 71.48% |
| TECK240510C00054000 | 2024-05-06 10:44AM EDT | 54.00 | 0.10 | 0.08 | 0.21 | 0.00 | - | 3 | 60 | 84.77% |
| TECK240510C00055000 | 2024-04-29 1:50PM EDT | 55.00 | 0.32 | 0.00 | 2.13 | 0.00 | - | 1 | 7 | 223.83% |
| TECK240510C00058000 | 2024-04-15 2:30PM EDT | 58.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | - | 5 | 299.80% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00038000 | 2024-04-08 9:30AM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| TECK240510P00039000 | 2024-04-24 3:48PM EDT | 39.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 2 | 193.75% |
| TECK240510P00040000 | 2024-05-06 2:43PM EDT | 40.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 498.24% |
| TECK240510P00041000 | 2024-04-01 3:41PM EDT | 41.00 | 0.53 | 0.00 | 2.14 | 0.00 | - | - | 1 | 464.84% |
| TECK240510P00042000 | 2024-04-08 11:11AM EDT | 42.00 | 0.39 | 0.00 | 1.12 | 0.00 | - | - | 4 | 344.53% |
| TECK240510P00043000 | 2024-05-03 10:07AM EDT | 43.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 13 | 28 | 280.08% |
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 45.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 109.38% |
| TECK240510P00046000 | 2024-05-02 3:16PM EDT | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 3,158 | 120.31% |
| TECK240510P00047000 | 2024-04-30 3:50PM EDT | 47.00 | 0.24 | 0.00 | 2.07 | 0.00 | - | 30 | 42 | 258.98% |
| TECK240510P00048000 | 2024-05-06 12:37PM EDT | 48.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 4 | 89 | 228.71% |
| TECK240510P00049000 | 2024-05-09 11:17AM EDT | 49.00 | 0.06 | 0.02 | 0.23 | -0.35 | -85.37% | 1 | 53 | 76.95% |
| TECK240510P00050000 | 2024-05-09 3:34PM EDT | 50.00 | 0.07 | 0.02 | 0.38 | -0.74 | -91.36% | 20 | 133 | 62.50% |
| TECK240510P00051000 | 2024-05-09 3:27PM EDT | 51.00 | 0.25 | 0.19 | 0.28 | -1.10 | -81.48% | 41 | 39 | 39.45% |
| TECK240510P00052000 | 2024-05-09 12:52PM EDT | 52.00 | 0.69 | 0.07 | 1.97 | 0.00 | - | 1 | 0 | 57.62% |
| TECK240510P00053000 | 2024-04-23 12:24PM EDT | 53.00 | 7.80 | 0.52 | 3.65 | 0.00 | - | - | 0 | 95.12% |
© 2024 Yahoo. Tutti i diritti riservati.