Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.362,41 +517,61 (+0,88%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00030000 | 2024-03-11 3:38PM EDT | 30.00 | 12.00 | 18.35 | 22.00 | 0.00 | - | 3 | 7 | 220.31% |
| TECK240517C00034000 | 2023-12-06 2:09PM EDT | 34.00 | 5.30 | 7.65 | 7.90 | 0.00 | - | 1 | 4 | 0.00% |
| TECK240517C00035000 | 2024-02-08 12:18PM EDT | 35.00 | 4.50 | 6.10 | 8.50 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240517C00036000 | 2024-03-01 11:24AM EDT | 36.00 | 4.79 | 9.30 | 11.90 | 0.00 | - | 1 | 44 | 0.00% |
| TECK240517C00037000 | 2024-04-09 12:16PM EDT | 37.00 | 12.62 | 12.70 | 16.00 | 0.00 | - | 3 | 68 | 126.27% |
| TECK240517C00038000 | 2024-04-15 3:17PM EDT | 38.00 | 10.32 | 11.75 | 15.00 | 0.00 | - | 1 | 84 | 119.39% |
| TECK240517C00039000 | 2024-04-04 10:44AM EDT | 39.00 | 10.85 | 10.75 | 14.00 | 0.00 | - | 2 | 385 | 111.52% |
| TECK240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 10.80 | 9.75 | 11.80 | +3.40 | +45.95% | 1 | 248 | 77.64% |
| TECK240517C00041000 | 2024-04-01 12:24PM EDT | 41.00 | 6.10 | 8.75 | 11.75 | 0.00 | - | 21 | 46 | 91.55% |
| TECK240517C00042000 | 2024-04-25 9:40AM EDT | 42.00 | 5.50 | 7.80 | 10.75 | 0.00 | - | 20 | 1,021 | 85.06% |
| TECK240517C00043000 | 2024-04-26 10:53AM EDT | 43.00 | 7.40 | 6.85 | 9.55 | +4.30 | +138.71% | 4 | 730 | 75.15% |
| TECK240517C00044000 | 2024-04-26 12:56PM EDT | 44.00 | 6.61 | 5.90 | 8.50 | +4.21 | +175.42% | 1 | 2,454 | 67.97% |
| TECK240517C00045000 | 2024-04-26 2:23PM EDT | 45.00 | 5.10 | 5.15 | 6.20 | +0.10 | +2.00% | 23 | 3,013 | 60.69% |
| TECK240517C00046000 | 2024-04-26 10:31AM EDT | 46.00 | 4.84 | 3.75 | 5.95 | +0.74 | +18.05% | 12 | 510 | 73.68% |
| TECK240517C00047000 | 2024-04-25 3:26PM EDT | 47.00 | 4.44 | 3.50 | 4.95 | +0.79 | +21.64% | 1 | 358 | 65.14% |
| TECK240517C00048000 | 2024-04-26 3:19PM EDT | 48.00 | 3.30 | 2.99 | 3.40 | +0.33 | +11.11% | 10 | 4,185 | 43.31% |
| TECK240517C00049000 | 2024-04-26 2:29PM EDT | 49.00 | 2.59 | 2.60 | 2.68 | +0.27 | +11.64% | 33 | 779 | 41.21% |
| TECK240517C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 2.07 | 2.05 | 2.09 | +0.25 | +13.74% | 26 | 4,410 | 40.43% |
| TECK240517C00055000 | 2024-04-26 3:05PM EDT | 55.00 | 0.53 | 0.47 | 0.58 | +0.13 | +32.50% | 34 | 1,040 | 43.60% |
| TECK240517C00060000 | 2024-04-26 3:05PM EDT | 60.00 | 0.12 | 0.09 | 0.18 | +0.01 | +9.09% | 71 | 27 | 49.32% |
| TECK240517C00065000 | 2023-10-30 3:52PM EDT | 65.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | - | 1 | 65.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00020000 | 2023-11-15 12:24PM EDT | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 168.75% |
| TECK240517P00025000 | 2023-12-13 10:30AM EDT | 25.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 4 | 5 | 162.50% |
| TECK240517P00030000 | 2024-04-24 11:29AM EDT | 30.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 122 | 106.25% |
| TECK240517P00034000 | 2024-04-19 10:38AM EDT | 34.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 194 | 85.94% |
| TECK240517P00035000 | 2024-04-09 10:41AM EDT | 35.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 136 | 87.11% |
| TECK240517P00036000 | 2024-04-26 12:15PM EDT | 36.00 | 0.01 | 0.00 | 2.15 | -0.08 | -88.89% | 2 | 680 | 139.01% |
| TECK240517P00037000 | 2024-04-25 11:45AM EDT | 37.00 | 0.02 | 0.00 | 1.16 | 0.00 | - | 2 | 2,973 | 107.81% |
| TECK240517P00038000 | 2024-04-22 11:59AM EDT | 38.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 81.05% |
| TECK240517P00039000 | 2024-04-11 2:41PM EDT | 39.00 | 0.33 | 0.00 | 2.16 | 0.00 | - | 11 | 222 | 114.84% |
| TECK240517P00040000 | 2024-04-26 12:29PM EDT | 40.00 | 0.03 | 0.00 | 0.04 | -0.22 | -88.00% | 60 | 1,152 | 48.44% |
| TECK240517P00041000 | 2024-04-26 9:57AM EDT | 41.00 | 0.09 | 0.00 | 1.19 | -0.33 | -78.57% | 10 | 332 | 80.57% |
| TECK240517P00042000 | 2024-04-22 2:43PM EDT | 42.00 | 0.47 | 0.00 | 2.19 | 0.00 | - | 3 | 305 | 91.99% |
| TECK240517P00043000 | 2024-04-25 11:53AM EDT | 43.00 | 0.20 | 0.02 | 0.34 | -0.40 | -66.67% | 16 | 1,862 | 56.15% |
| TECK240517P00044000 | 2024-04-26 10:58AM EDT | 44.00 | 0.21 | 0.05 | 0.98 | -0.50 | -70.42% | 7 | 153 | 57.28% |
| TECK240517P00045000 | 2024-04-25 3:52PM EDT | 45.00 | 0.30 | 0.05 | 1.46 | 0.00 | - | 28 | 646 | 58.69% |
| TECK240517P00046000 | 2024-04-26 3:12PM EDT | 46.00 | 0.35 | 0.26 | 0.36 | -0.65 | -65.00% | 16 | 154 | 38.67% |
| TECK240517P00047000 | 2024-04-26 2:02PM EDT | 47.00 | 0.52 | 0.37 | 0.52 | -0.84 | -61.76% | 2,062 | 343 | 37.45% |
| TECK240517P00048000 | 2024-04-26 2:23PM EDT | 48.00 | 0.76 | 0.71 | 0.79 | -0.68 | -47.22% | 15 | 236 | 37.60% |
| TECK240517P00049000 | 2024-04-26 3:06PM EDT | 49.00 | 1.09 | 1.06 | 1.09 | -0.58 | -34.73% | 161 | 244 | 36.48% |
| TECK240517P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 1.52 | 1.33 | 1.54 | -0.65 | -29.95% | 276 | 314 | 36.77% |
| TECK240517P00055000 | 2024-04-24 10:44AM EDT | 55.00 | 10.00 | 4.35 | 6.85 | 0.00 | - | 1 | 1 | 54.54% |
