Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.236,14 -233,55 (-0,39%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531C00043000 | 2024-04-25 11:18AM EDT | 43.00 | 6.15 | 5.00 | 8.25 | 0.00 | - | - | 2 | 88.43% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 45.00 | 2.90 | 3.70 | 5.30 | 0.00 | - | - | 1 | 51.17% |
| TECK240531C00046000 | 2024-04-25 9:57AM EDT | 46.00 | 3.10 | 2.78 | 5.40 | 0.00 | - | - | 3 | 68.07% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 47.00 | 2.80 | 2.77 | 3.35 | 0.00 | - | - | 1 | 38.28% |
| TECK240531C00048000 | 2024-04-25 2:14PM EDT | 48.00 | 3.25 | 2.42 | 3.40 | 0.00 | - | 8 | 14 | 51.32% |
| TECK240531C00049000 | 2024-04-30 10:08AM EDT | 49.00 | 2.99 | 1.86 | 2.23 | 0.00 | - | 4 | 31 | 39.06% |
| TECK240531C00050000 | 2024-05-01 2:45PM EDT | 50.00 | 1.64 | 1.45 | 1.71 | 0.00 | - | 1 | 4 | 37.99% |
| TECK240531C00051000 | 2024-05-01 11:13AM EDT | 51.00 | 1.03 | 0.94 | 1.74 | 0.00 | - | 50 | 50 | 46.05% |
| TECK240531C00052000 | 2024-04-26 10:08AM EDT | 52.00 | 1.80 | 0.83 | 0.93 | 0.00 | - | 10 | 11 | 36.43% |
| TECK240531C00053000 | 2024-04-25 12:46PM EDT | 53.00 | 0.92 | 0.49 | 0.83 | 0.00 | - | 1 | 5 | 39.80% |
| TECK240531C00054000 | 2024-05-03 2:07PM EDT | 54.00 | 0.53 | 0.44 | 0.55 | -0.32 | -37.65% | 1 | 1 | 37.94% |
| TECK240531C00055000 | 2024-04-30 11:41AM EDT | 55.00 | 0.63 | 0.32 | 0.42 | 0.00 | - | 1 | 15 | 38.67% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531P00039000 | 2024-04-25 2:33PM EDT | 39.00 | 0.15 | 0.00 | 2.16 | 0.00 | - | - | 0 | 93.75% |
| TECK240531P00041000 | 2024-04-24 1:24PM EDT | 41.00 | 0.65 | 0.00 | 0.44 | 0.00 | - | - | 16 | 58.59% |
| TECK240531P00043000 | 2024-04-25 2:03PM EDT | 43.00 | 0.30 | 0.09 | 0.62 | 0.00 | - | - | 124 | 53.32% |
| TECK240531P00044000 | 2024-04-23 2:18PM EDT | 44.00 | 1.45 | 0.16 | 0.26 | 0.00 | - | - | 1 | 35.30% |
| TECK240531P00045000 | 2024-04-25 10:04AM EDT | 45.00 | 0.29 | 0.27 | 0.72 | -0.71 | -71.00% | 3 | 2 | 43.90% |
| TECK240531P00047000 | 2024-05-01 1:08PM EDT | 47.00 | 1.22 | 0.69 | 2.13 | 0.00 | - | 110 | 3,038 | 60.25% |
| TECK240531P00048000 | 2024-04-25 2:57PM EDT | 48.00 | 1.42 | 1.01 | 1.15 | 0.00 | - | - | 1 | 32.57% |
| TECK240531P00049000 | 2024-05-03 1:18PM EDT | 49.00 | 1.50 | 1.44 | 1.70 | +0.43 | +40.19% | 3 | 40 | 34.55% |
