Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.856,34 -3.207,96 (-5,43%) CMC Crypto 200
1.282,82 -56,24 (-4,20%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00040000 | 2024-04-02 9:50AM EDT | 40.00 | 6.80 | 7.75 | 11.50 | 0.00 | - | 5 | 0 | 99.80% |
| TECK240510C00042000 | 2024-04-04 12:16PM EDT | 42.00 | 6.55 | 6.40 | 9.50 | 0.00 | - | 1 | 1 | 99.22% |
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 45.00 | 3.50 | 2.50 | 5.25 | 0.00 | - | 1 | 4 | 81.15% |
| TECK240510C00046000 | 2024-04-26 11:29AM EDT | 46.00 | 4.17 | 1.69 | 5.75 | 0.00 | - | 1 | 15 | 50.39% |
| TECK240510C00047000 | 2024-04-29 3:43PM EDT | 47.00 | 4.19 | 1.58 | 4.25 | 0.00 | - | 1 | 24 | 91.06% |
| TECK240510C00048000 | 2024-04-29 12:37PM EDT | 48.00 | 3.23 | 0.80 | 1.94 | 0.00 | - | 1 | 15 | 37.31% |
| TECK240510C00049000 | 2024-04-29 11:55AM EDT | 49.00 | 2.87 | 1.26 | 1.30 | 0.00 | - | 2 | 11 | 35.35% |
| TECK240510C00050000 | 2024-04-30 11:12AM EDT | 50.00 | 1.18 | 0.79 | 0.92 | -0.87 | -42.44% | 16 | 70 | 37.40% |
| TECK240510C00051000 | 2024-04-30 3:54PM EDT | 51.00 | 0.62 | 0.51 | 0.58 | -0.49 | -44.14% | 7 | 16 | 37.11% |
| TECK240510C00052000 | 2024-04-29 3:02PM EDT | 52.00 | 0.83 | 0.33 | 0.43 | 0.00 | - | 23 | 724 | 40.33% |
| TECK240510C00053000 | 2024-04-30 1:05PM EDT | 53.00 | 0.29 | 0.19 | 1.82 | -0.27 | -48.21% | 3 | 116 | 69.43% |
| TECK240510C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 0.86 | 0.11 | 0.20 | +0.50 | +138.89% | 26 | 31 | 43.36% |
| TECK240510C00055000 | 2024-04-29 1:50PM EDT | 55.00 | 0.32 | 0.00 | 1.65 | 0.00 | - | 1 | 7 | 78.61% |
| TECK240510C00058000 | 2024-04-15 2:30PM EDT | 58.00 | 0.17 | 0.00 | 2.17 | 0.00 | - | - | 5 | 109.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00038000 | 2024-04-08 9:30AM EDT | 38.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 1 | 101 | 156.54% |
| TECK240510P00039000 | 2024-04-24 3:48PM EDT | 39.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | - | 2 | 145.61% |
| TECK240510P00040000 | 2024-04-24 3:46PM EDT | 40.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 135.06% |
| TECK240510P00041000 | 2024-04-01 3:41PM EDT | 41.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | - | 1 | 124.41% |
| TECK240510P00042000 | 2024-04-08 11:11AM EDT | 42.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 4 | 113.77% |
| TECK240510P00043000 | 2024-04-24 1:32PM EDT | 43.00 | 0.76 | 0.00 | 0.76 | 0.00 | - | 1 | 28 | 70.12% |
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 45.00 | 0.15 | 0.00 | 0.98 | 0.00 | - | 4 | 4 | 58.01% |
| TECK240510P00046000 | 2024-04-26 2:28PM EDT | 46.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1,941 | 3,117 | 35.16% |
| TECK240510P00047000 | 2024-04-30 3:50PM EDT | 47.00 | 0.24 | 0.23 | 0.56 | -0.31 | -56.36% | 30 | 42 | 41.70% |
| TECK240510P00048000 | 2024-04-30 3:37PM EDT | 48.00 | 0.54 | 0.52 | 0.61 | +0.26 | +92.86% | 20 | 1 | 32.81% |
| TECK240510P00049000 | 2024-04-29 2:52PM EDT | 49.00 | 0.46 | 0.93 | 0.98 | 0.00 | - | 1 | 6 | 31.54% |
| TECK240510P00050000 | 2024-04-30 10:34AM EDT | 50.00 | 1.18 | 1.52 | 1.58 | -0.01 | -0.84% | 2 | 7 | 32.86% |
| TECK240510P00053000 | 2024-04-23 12:24PM EDT | 53.00 | 7.80 | 2.96 | 4.70 | 0.00 | - | - | 5 | 65.43% |
