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
59.415,76 +871,33 (+1,49%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.55 | 27.95 | 0.00 | - | 6 | 6 | 0.00% |
| TECK240621C00023000 | 2024-04-25 12:35PM EDT | 23.00 | 26.00 | 26.70 | 30.00 | 0.00 | - | 2 | 5 | 158.30% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-03-11 3:49PM EDT | 32.00 | 11.00 | 17.10 | 20.00 | 0.00 | - | 4 | 20 | 66.99% |
| TECK240621C00035000 | 2024-02-12 2:21PM EDT | 35.00 | 4.95 | 10.80 | 13.50 | 0.00 | - | 19 | 430 | 0.00% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 12.85 | 14.50 | 0.00 | - | 2 | 38 | 54.59% |
| TECK240621C00040000 | 2024-04-26 1:34PM EDT | 40.00 | 10.94 | 9.15 | 13.10 | +4.69 | +75.04% | 9 | 1,017 | 56.64% |
| TECK240621C00042000 | 2024-04-24 2:40PM EDT | 42.00 | 4.85 | 8.15 | 11.15 | 0.00 | - | 170 | 942 | 58.91% |
| TECK240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 6.50 | 5.60 | 7.95 | +1.18 | +22.18% | 4 | 2,641 | 65.04% |
| TECK240621C00047000 | 2024-04-26 3:38PM EDT | 47.00 | 5.45 | 4.80 | 5.65 | +1.05 | +23.86% | 1 | 2,209 | 49.39% |
| TECK240621C00048000 | 2024-04-25 11:31AM EDT | 48.00 | 3.35 | 3.40 | 5.50 | 0.00 | - | 2 | 514 | 55.30% |
| TECK240621C00049000 | 2024-04-26 1:00PM EDT | 49.00 | 3.40 | 3.60 | 3.80 | +0.25 | +7.94% | 68 | 145 | 39.82% |
| TECK240621C00050000 | 2024-04-26 3:23PM EDT | 50.00 | 3.18 | 3.05 | 3.25 | +0.53 | +20.00% | 566 | 6,478 | 39.36% |
| TECK240621C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 1.33 | 1.30 | 1.34 | +0.27 | +25.47% | 104 | 3,042 | 38.31% |
| TECK240621C00060000 | 2024-04-26 3:05PM EDT | 60.00 | 0.50 | 0.18 | 0.80 | +0.07 | +16.28% | 5 | 351 | 45.04% |
| TECK240621C00065000 | 2024-04-04 10:45AM EDT | 65.00 | 0.26 | 0.00 | 0.46 | 0.00 | - | 2 | 146 | 49.17% |
| TECK240621C00070000 | 2024-04-17 9:40AM EDT | 70.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 199 | 50.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 124.22% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 148.63% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 150.78% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 101.56% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.48 | 0.58 | 0.00 | - | 3 | 80 | 123.34% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 100.59% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 173 | 77.54% |
| TECK240621P00032000 | 2024-02-14 3:54PM EDT | 32.00 | 0.97 | 0.00 | 0.57 | 0.00 | - | 1 | 12,029 | 74.32% |
| TECK240621P00035000 | 2024-04-11 2:02PM EDT | 35.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 33 | 3,029 | 89.60% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 2.23 | 0.00 | - | 1 | 305 | 79.83% |
| TECK240621P00040000 | 2024-04-25 12:41PM EDT | 40.00 | 0.25 | 0.01 | 1.61 | 0.00 | - | 13 | 487 | 58.25% |
| TECK240621P00042000 | 2024-04-26 2:54PM EDT | 42.00 | 0.32 | 0.13 | 1.26 | -0.27 | -45.76% | 1 | 271 | 58.74% |
| TECK240621P00045000 | 2024-04-26 10:21AM EDT | 45.00 | 0.80 | 0.63 | 0.79 | -0.21 | -20.79% | 13 | 286 | 36.04% |
| TECK240621P00046000 | 2024-04-26 11:23AM EDT | 46.00 | 1.20 | 0.84 | 0.99 | +0.05 | +4.35% | 7 | 87 | 35.13% |
| TECK240621P00047000 | 2024-04-26 3:12PM EDT | 47.00 | 1.28 | 1.17 | 1.28 | -0.44 | -25.58% | 19 | 191 | 34.96% |
| TECK240621P00048000 | 2024-04-26 3:38PM EDT | 48.00 | 1.55 | 1.49 | 1.61 | -0.23 | -12.92% | 1 | 42 | 34.57% |
| TECK240621P00050000 | 2024-04-26 3:35PM EDT | 50.00 | 2.40 | 2.33 | 2.50 | -0.33 | -12.09% | 48 | 79 | 34.60% |
