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
59.540,38 +665,47 (+1,13%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 16.00 | 17.75 | 21.00 | 0.00 | - | 10 | 2 | 61.13% |
| TECK240920C00033000 | 2023-08-08 9:49AM EDT | 33.00 | 12.05 | 11.00 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| TECK240920C00035000 | 2024-04-22 10:30AM EDT | 35.00 | 12.20 | 15.25 | 19.00 | 0.00 | - | 1 | 7 | 64.84% |
| TECK240920C00037000 | 2024-03-21 12:15PM EDT | 37.00 | 9.75 | 10.30 | 12.95 | 0.00 | - | 60 | 11 | 0.00% |
| TECK240920C00038000 | 2024-02-29 1:50PM EDT | 38.00 | 4.55 | 9.60 | 12.05 | 0.00 | - | 4 | 32 | 0.00% |
| TECK240920C00039000 | 2024-02-27 4:00PM EDT | 39.00 | 4.00 | 7.85 | 11.25 | 0.00 | - | 30 | 10 | 0.00% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 40.00 | 12.00 | 11.75 | 12.90 | 0.00 | - | 10 | 126 | 50.34% |
| TECK240920C00041000 | 2024-03-12 12:38PM EDT | 41.00 | 5.06 | 8.95 | 10.55 | 0.00 | - | 2 | 9 | 37.84% |
| TECK240920C00042000 | 2024-04-26 3:39PM EDT | 42.00 | 10.50 | 9.25 | 10.95 | +0.95 | +9.95% | 2 | 140 | 50.33% |
| TECK240920C00043000 | 2024-03-14 9:51AM EDT | 43.00 | 5.95 | 7.90 | 8.55 | 0.00 | - | 1 | 28 | 32.06% |
| TECK240920C00044000 | 2024-04-01 2:07PM EDT | 44.00 | 5.95 | 8.30 | 11.00 | 0.00 | - | 3 | 39 | 50.00% |
| TECK240920C00045000 | 2024-04-26 12:39PM EDT | 45.00 | 8.10 | 8.00 | 8.60 | +2.90 | +55.77% | 6 | 365 | 45.87% |
| TECK240920C00046000 | 2024-04-04 9:44AM EDT | 46.00 | 6.30 | 7.50 | 8.15 | 0.00 | - | 1 | 65 | 47.02% |
| TECK240920C00047000 | 2024-04-05 12:18PM EDT | 47.00 | 5.00 | 6.60 | 7.40 | 0.00 | - | 1 | 694 | 45.31% |
| TECK240920C00048000 | 2024-04-24 3:14PM EDT | 48.00 | 3.30 | 6.25 | 6.85 | 0.00 | - | 23 | 80 | 45.11% |
| TECK240920C00049000 | 2024-04-25 12:56PM EDT | 49.00 | 4.95 | 5.65 | 6.35 | 0.00 | - | 6 | 22 | 45.08% |
| TECK240920C00050000 | 2024-04-25 12:54PM EDT | 50.00 | 5.00 | 5.15 | 5.40 | +0.55 | +12.36% | 1 | 526 | 41.24% |
| TECK240920C00055000 | 2024-04-26 2:33PM EDT | 55.00 | 3.20 | 3.10 | 3.30 | +0.59 | +22.61% | 6 | 1,494 | 39.94% |
| TECK240920C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 1.72 | 1.80 | 1.97 | +0.17 | +10.97% | 3 | 287 | 39.62% |
| TECK240920C00065000 | 2024-04-26 2:06PM EDT | 65.00 | 1.18 | 1.00 | 1.36 | +0.59 | +100.00% | 1 | 22 | 41.99% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 1 | 2 | 115.33% |
| TECK240920P00023000 | 2023-12-04 1:40PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TECK240920P00025000 | 2023-12-14 11:23AM EDT | 25.00 | 0.39 | 0.49 | 0.58 | 0.00 | - | 4 | 8 | 75.88% |
| TECK240920P00028000 | 2024-04-05 12:14PM EDT | 28.00 | 0.16 | 0.00 | 2.21 | 0.00 | - | 12 | 34 | 79.47% |
| TECK240920P00030000 | 2024-02-02 11:18AM EDT | 30.00 | 1.00 | 0.26 | 2.24 | 0.00 | - | 1 | 12 | 74.80% |
| TECK240920P00031000 | 2024-04-02 3:18PM EDT | 31.00 | 0.25 | 0.01 | 2.26 | 0.00 | - | 1 | 27 | 68.99% |
| TECK240920P00033000 | 2024-03-07 1:22PM EDT | 33.00 | 1.08 | 0.31 | 2.02 | 0.00 | - | 18 | 37 | 62.65% |
| TECK240920P00034000 | 2024-03-06 4:07PM EDT | 34.00 | 1.55 | 0.36 | 0.71 | 0.00 | - | 2 | 29 | 50.93% |
| TECK240920P00035000 | 2024-04-22 10:35AM EDT | 35.00 | 0.68 | 0.02 | 0.56 | 0.00 | - | 4 | 147 | 44.92% |
| TECK240920P00037000 | 2024-04-24 11:37AM EDT | 37.00 | 0.96 | 0.18 | 1.59 | 0.00 | - | 250 | 297 | 55.84% |
| TECK240920P00038000 | 2024-01-18 12:16PM EDT | 38.00 | 4.70 | 2.46 | 5.45 | 0.00 | - | 1 | 22 | 80.25% |
| TECK240920P00039000 | 2024-04-25 2:56PM EDT | 39.00 | 0.81 | 0.68 | 0.98 | 0.00 | - | 2 | 11 | 41.07% |
| TECK240920P00040000 | 2024-03-27 1:00PM EDT | 40.00 | 2.28 | 0.67 | 2.05 | 0.00 | - | 1 | 138 | 51.56% |
| TECK240920P00041000 | 2024-04-01 1:21PM EDT | 41.00 | 2.15 | 0.36 | 2.67 | 0.00 | - | 1 | 7 | 54.91% |
| TECK240920P00042000 | 2024-04-01 3:41PM EDT | 42.00 | 2.38 | 1.17 | 1.51 | 0.00 | - | 2 | 777 | 38.97% |
| TECK240920P00043000 | 2024-04-25 11:24AM EDT | 43.00 | 1.85 | 1.26 | 2.17 | 0.00 | - | 1,000 | 1,590 | 42.85% |
| TECK240920P00044000 | 2024-04-25 1:23PM EDT | 44.00 | 2.13 | 1.66 | 2.22 | 0.00 | - | 1 | 64 | 40.02% |
| TECK240920P00045000 | 2024-04-25 1:05PM EDT | 45.00 | 2.40 | 1.89 | 2.22 | 0.00 | - | 2 | 694 | 36.67% |
| TECK240920P00046000 | 2024-04-16 2:50PM EDT | 46.00 | 3.65 | 2.21 | 2.61 | 0.00 | - | 1 | 61 | 36.82% |
| TECK240920P00047000 | 2024-04-16 3:36PM EDT | 47.00 | 4.15 | 2.53 | 2.93 | 0.00 | - | 3 | 73 | 36.04% |
| TECK240920P00048000 | 2024-04-16 3:36PM EDT | 48.00 | 4.65 | 2.87 | 3.25 | 0.00 | - | 7 | 7 | 35.02% |
| TECK240920P00049000 | 2024-04-25 10:00AM EDT | 49.00 | 4.50 | 3.45 | 3.65 | 0.00 | - | 5 | 24 | 34.41% |
| TECK240920P00050000 | 2024-04-16 1:15PM EDT | 50.00 | 5.70 | 3.90 | 4.10 | 0.00 | - | 10 | 60 | 33.94% |
