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
59.326,52 +590,50 (+1,01%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719C00035000 | 2024-02-15 2:32PM EDT | 35.00 | 5.63 | 9.15 | 13.15 | 0.00 | - | 10 | 5 | 0.00% |
| TECK240719C00036000 | 2024-03-14 9:36AM EDT | 36.00 | 10.50 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 57.57% |
| TECK240719C00037000 | 2024-03-01 10:33AM EDT | 37.00 | 4.32 | 9.40 | 11.05 | 0.00 | - | 2 | 13 | 0.00% |
| TECK240719C00038000 | 2024-02-22 4:39PM EDT | 38.00 | 4.00 | 6.30 | 7.65 | 0.00 | - | 13 | 13 | 0.00% |
| TECK240719C00039000 | 2024-02-29 2:22PM EDT | 39.00 | 3.30 | 7.85 | 9.10 | 0.00 | - | 5 | 32 | 0.00% |
| TECK240719C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 11.00 | 10.25 | 13.50 | +1.81 | +19.70% | 10 | 40 | 59.62% |
| TECK240719C00041000 | 2024-04-24 10:03AM EDT | 41.00 | 6.09 | 9.40 | 12.45 | 0.00 | - | 1 | 9 | 56.30% |
| TECK240719C00042000 | 2024-04-26 10:36AM EDT | 42.00 | 9.45 | 9.25 | 11.15 | +3.95 | +71.82% | 3 | 12 | 56.25% |
| TECK240719C00043000 | 2024-04-11 10:18AM EDT | 43.00 | 7.70 | 8.30 | 10.40 | 0.00 | - | 1 | 18 | 54.08% |
| TECK240719C00044000 | 2024-04-25 12:35PM EDT | 44.00 | 6.50 | 7.35 | 8.15 | 0.00 | - | 2 | 4,001 | 47.10% |
| TECK240719C00045000 | 2024-04-26 11:21AM EDT | 45.00 | 6.00 | 6.55 | 7.55 | +1.84 | +44.23% | 10 | 121 | 47.97% |
| TECK240719C00046000 | 2024-04-25 10:02AM EDT | 46.00 | 4.20 | 6.10 | 6.55 | 0.00 | - | 1 | 101 | 43.54% |
| TECK240719C00047000 | 2024-04-23 2:13PM EDT | 47.00 | 2.68 | 4.65 | 6.25 | 0.00 | - | 1 | 97 | 47.10% |
| TECK240719C00048000 | 2024-04-26 12:32PM EDT | 48.00 | 4.75 | 4.75 | 5.15 | +0.90 | +23.38% | 4 | 230 | 41.14% |
| TECK240719C00049000 | 2024-04-26 11:34AM EDT | 49.00 | 4.01 | 4.25 | 6.45 | +0.20 | +5.25% | 4 | 96 | 60.86% |
| TECK240719C00050000 | 2024-04-26 3:42PM EDT | 50.00 | 3.85 | 3.75 | 4.00 | +0.50 | +14.93% | 41 | 114 | 39.92% |
| TECK240719C00055000 | 2024-04-26 3:35PM EDT | 55.00 | 1.99 | 1.95 | 2.03 | +0.35 | +21.34% | 7,587 | 176 | 39.12% |
| TECK240719C00060000 | 2024-04-26 3:39PM EDT | 60.00 | 0.94 | 0.84 | 1.05 | +0.20 | +27.03% | 6 | 9 | 40.43% |
| TECK240719C00065000 | 2024-04-26 2:19PM EDT | 65.00 | 0.32 | 0.34 | 0.69 | -0.22 | -40.74% | 1,230 | 3 | 44.73% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719P00027000 | 2024-02-09 1:54PM EDT | 27.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 10 | 36 | 111.23% |
| TECK240719P00028000 | 2024-01-24 4:50PM EDT | 28.00 | 0.38 | 0.22 | 0.60 | 0.00 | - | 38 | 37 | 81.45% |
| TECK240719P00029000 | 2024-01-29 4:50PM EDT | 29.00 | 0.43 | 0.11 | 0.54 | 0.00 | - | - | 22 | 73.44% |
| TECK240719P00033000 | 2024-02-22 4:27PM EDT | 33.00 | 1.11 | 0.30 | 1.04 | 0.00 | - | 1 | 1 | 70.36% |
| TECK240719P00035000 | 2024-03-26 2:36PM EDT | 35.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 5 | 311 | 73.49% |
| TECK240719P00036000 | 2024-02-21 1:28PM EDT | 36.00 | 2.48 | 0.33 | 0.82 | 0.00 | - | 1 | 140 | 56.35% |
| TECK240719P00038000 | 2024-03-21 12:48PM EDT | 38.00 | 1.02 | 0.40 | 0.62 | 0.00 | - | 1 | 11 | 50.39% |
| TECK240719P00039000 | 2024-04-16 2:48PM EDT | 39.00 | 1.11 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 44.53% |
| TECK240719P00040000 | 2024-04-25 12:02PM EDT | 40.00 | 0.50 | 0.24 | 0.54 | 0.00 | - | 60 | 196 | 41.68% |
| TECK240719P00041000 | 2024-04-19 11:59AM EDT | 41.00 | 0.97 | 0.32 | 1.58 | 0.00 | - | 1 | 73 | 56.86% |
| TECK240719P00042000 | 2024-04-26 2:14PM EDT | 42.00 | 0.56 | 0.46 | 0.86 | -1.03 | -64.78% | 21 | 853 | 41.16% |
| TECK240719P00043000 | 2024-04-22 11:11AM EDT | 43.00 | 2.05 | 0.56 | 2.20 | 0.00 | - | 8 | 108 | 57.23% |
| TECK240719P00044000 | 2024-04-23 9:51AM EDT | 44.00 | 2.57 | 0.81 | 0.97 | 0.00 | - | 1 | 601 | 35.72% |
| TECK240719P00045000 | 2024-04-24 11:31AM EDT | 45.00 | 2.86 | 0.99 | 1.19 | 0.00 | - | 1 | 529 | 35.16% |
| TECK240719P00046000 | 2024-04-25 1:34PM EDT | 46.00 | 1.76 | 1.33 | 1.45 | 0.00 | - | 65 | 83 | 34.64% |
| TECK240719P00047000 | 2024-04-25 11:52AM EDT | 47.00 | 1.78 | 1.62 | 1.76 | -0.47 | -20.89% | 3 | 156 | 34.25% |
| TECK240719P00048000 | 2024-04-26 3:25PM EDT | 48.00 | 2.06 | 2.00 | 2.12 | -0.52 | -20.16% | 25 | 81 | 33.91% |
| TECK240719P00049000 | 2024-04-26 12:26PM EDT | 49.00 | 2.63 | 2.35 | 2.50 | -0.12 | -4.36% | 3 | 173 | 33.28% |
| TECK240719P00050000 | 2024-04-26 12:11PM EDT | 50.00 | 3.15 | 2.80 | 2.96 | -0.25 | -7.35% | 14 | 227 | 32.98% |
