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
59.512,94 +839,62 (+1,43%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00040000 | 2024-03-19 10:15AM EDT | 40.00 | 7.00 | 9.10 | 10.80 | 0.00 | - | 1 | 107 | 33.50% |
| TECK240816C00041000 | 2024-02-23 4:55PM EDT | 41.00 | 4.19 | 5.65 | 6.80 | 0.00 | - | 1 | 67 | 0.00% |
| TECK240816C00042000 | 2024-04-08 11:12AM EDT | 42.00 | 7.53 | 9.10 | 10.50 | 0.00 | - | 2 | 37 | 52.34% |
| TECK240816C00043000 | 2024-04-24 11:47AM EDT | 43.00 | 10.00 | 8.75 | 9.95 | +5.15 | +106.19% | 2 | 4 | 53.74% |
| TECK240816C00044000 | 2024-04-02 12:04PM EDT | 44.00 | 5.65 | 7.45 | 10.35 | 0.00 | - | 5 | 64 | 64.80% |
| TECK240816C00045000 | 2024-04-12 1:32PM EDT | 45.00 | 6.35 | 7.50 | 8.15 | 0.00 | - | 10 | 139 | 47.90% |
| TECK240816C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 6.90 | 6.70 | 7.40 | +3.25 | +89.04% | 1 | 45 | 46.39% |
| TECK240816C00047000 | 2024-04-25 3:56PM EDT | 47.00 | 5.75 | 6.00 | 6.80 | 0.00 | - | 1 | 58 | 46.12% |
| TECK240816C00048000 | 2024-04-26 10:55AM EDT | 48.00 | 5.75 | 5.35 | 6.10 | +1.25 | +27.78% | 1 | 59 | 44.63% |
| TECK240816C00049000 | 2024-04-26 11:31AM EDT | 49.00 | 4.80 | 5.10 | 5.70 | +0.45 | +10.34% | 3 | 160 | 45.67% |
| TECK240816C00050000 | 2024-04-26 3:31PM EDT | 50.00 | 4.70 | 4.65 | 4.80 | +0.45 | +10.59% | 66 | 553 | 41.82% |
| TECK240816C00055000 | 2024-04-26 3:42PM EDT | 55.00 | 2.66 | 2.57 | 2.74 | +0.61 | +29.76% | 29 | 123 | 40.59% |
| TECK240816C00060000 | 2024-04-26 11:01AM EDT | 60.00 | 1.32 | 1.40 | 1.48 | +0.70 | +112.90% | 10 | 243 | 40.09% |
| TECK240816C00065000 | 2024-04-25 10:51AM EDT | 65.00 | 0.50 | 0.47 | 1.58 | 0.00 | - | 3 | 4 | 50.88% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 97.95% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 81.30% |
| TECK240816P00035000 | 2024-04-24 11:46AM EDT | 35.00 | 0.52 | 0.01 | 0.49 | 0.00 | - | 9 | 124 | 49.71% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 58.35% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 53.71% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.28 | 0.85 | 0.00 | - | 1 | 2 | 48.10% |
| TECK240816P00039000 | 2024-04-24 11:44AM EDT | 39.00 | 1.16 | 0.29 | 0.96 | 0.00 | - | 2 | 97 | 46.75% |
| TECK240816P00040000 | 2024-04-25 10:13AM EDT | 40.00 | 0.85 | 0.33 | 0.71 | 0.00 | - | 1 | 42 | 39.26% |
| TECK240816P00041000 | 2024-04-24 3:58PM EDT | 41.00 | 1.57 | 0.64 | 0.95 | 0.00 | - | 10 | 106 | 40.14% |
| TECK240816P00042000 | 2024-04-25 11:56AM EDT | 42.00 | 1.17 | 0.35 | 1.37 | 0.00 | - | 27 | 32 | 42.82% |
| TECK240816P00043000 | 2024-04-19 2:36PM EDT | 43.00 | 2.01 | 0.99 | 1.20 | 0.00 | - | 332 | 1,218 | 37.18% |
| TECK240816P00044000 | 2024-04-25 12:05PM EDT | 44.00 | 1.67 | 1.26 | 1.43 | 0.00 | - | 27 | 586 | 36.69% |
| TECK240816P00045000 | 2024-04-12 2:35PM EDT | 45.00 | 2.71 | 1.22 | 1.71 | 0.00 | - | 1,350 | 1,324 | 36.43% |
| TECK240816P00046000 | 2024-04-25 3:56PM EDT | 46.00 | 2.23 | 1.84 | 2.02 | 0.00 | - | 1 | 341 | 36.08% |
| TECK240816P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 2.20 | 2.17 | 2.35 | -0.36 | -14.06% | 4 | 237 | 35.58% |
| TECK240816P00048000 | 2024-04-25 3:25PM EDT | 48.00 | 2.86 | 2.64 | 2.72 | 0.00 | - | 24 | 100 | 35.11% |
| TECK240816P00049000 | 2024-04-26 3:39PM EDT | 49.00 | 3.05 | 3.05 | 3.20 | -0.30 | -8.96% | 68 | 115 | 35.29% |
| TECK240816P00050000 | 2024-04-26 3:36PM EDT | 50.00 | 3.50 | 3.55 | 3.70 | -0.45 | -11.39% | 89 | 182 | 35.27% |
