Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.965,41 -420,68 (-1,10%) Gold
2.306,60 -51,10 (-2,17%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 40.00 | 11.20 | 11.55 | 12.95 | 0.00 | - | - | 4 | 54.46% |
| TECK241115C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 11.70 | 10.95 | 13.45 | +1.10 | +10.38% | 6 | 6 | 53.32% |
| TECK241115C00045000 | 2024-04-01 9:45AM EDT | 45.00 | 6.75 | 8.30 | 9.20 | 0.00 | - | 5 | 1 | 47.77% |
| TECK241115C00046000 | 2024-04-25 10:13AM EDT | 46.00 | 6.90 | 7.65 | 8.50 | 0.00 | - | 1 | 5 | 46.50% |
| TECK241115C00047000 | 2024-04-26 11:28AM EDT | 47.00 | 7.75 | 7.20 | 7.95 | 0.00 | - | 3 | 44 | 46.19% |
| TECK241115C00048000 | 2024-04-24 10:22AM EDT | 48.00 | 7.10 | 6.65 | 7.05 | +2.90 | +69.05% | 10 | 16 | 43.24% |
| TECK241115C00049000 | 2024-04-16 10:27AM EDT | 49.00 | 4.85 | 6.10 | 6.55 | 0.00 | - | 1 | 2 | 42.99% |
| TECK241115C00050000 | 2024-04-29 11:39AM EDT | 50.00 | 6.10 | 5.65 | 6.75 | -0.88 | -12.61% | 1 | 44 | 47.40% |
| TECK241115C00055000 | 2024-04-29 2:29PM EDT | 55.00 | 4.49 | 3.50 | 3.95 | 0.00 | - | 14 | 117 | 40.82% |
| TECK241115C00060000 | 2024-04-29 1:15PM EDT | 60.00 | 2.97 | 2.17 | 2.58 | 0.00 | - | 1 | 704 | 40.38% |
| TECK241115C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 1.86 | 1.06 | 1.64 | -0.13 | -6.53% | 7 | 514 | 39.99% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115P00035000 | 2024-04-02 11:40AM EDT | 35.00 | 1.00 | 0.12 | 0.76 | 0.00 | - | - | 60 | 40.70% |
| TECK241115P00036000 | 2024-04-03 3:24PM EDT | 36.00 | 1.03 | 0.60 | 0.95 | 0.00 | - | 5 | 6 | 41.02% |
| TECK241115P00037000 | 2024-04-04 1:52PM EDT | 37.00 | 1.12 | 0.65 | 1.72 | 0.00 | - | 3 | 3 | 47.88% |
| TECK241115P00038000 | 2024-04-08 10:17AM EDT | 38.00 | 1.50 | 0.34 | 2.56 | 0.00 | - | - | 5 | 53.71% |
| TECK241115P00039000 | 2024-04-17 1:46PM EDT | 39.00 | 1.75 | 0.79 | 2.12 | 0.00 | - | - | 3 | 46.24% |
| TECK241115P00040000 | 2024-04-25 1:22PM EDT | 40.00 | 1.61 | 1.14 | 1.74 | 0.00 | - | 1 | 0 | 39.55% |
| TECK241115P00042000 | 2024-03-28 10:19AM EDT | 42.00 | 3.45 | 1.63 | 2.79 | 0.00 | - | 18 | 20 | 43.34% |
| TECK241115P00043000 | 2024-03-27 3:58PM EDT | 43.00 | 3.95 | 1.92 | 2.32 | 0.00 | - | 1 | 1 | 36.30% |
| TECK241115P00044000 | 2024-04-24 9:41AM EDT | 44.00 | 3.70 | 2.21 | 2.82 | 0.00 | - | - | 65 | 37.43% |
| TECK241115P00045000 | 2024-04-30 11:50AM EDT | 45.00 | 2.80 | 2.61 | 2.85 | -0.60 | -17.65% | 5 | 13 | 34.57% |
| TECK241115P00046000 | 2024-04-26 11:06AM EDT | 46.00 | 3.15 | 2.88 | 3.35 | 0.00 | - | 53 | 53 | 35.19% |
| TECK241115P00047000 | 2024-04-30 11:21AM EDT | 47.00 | 3.55 | 3.40 | 4.00 | -1.45 | -29.00% | 1 | 3 | 36.62% |
| TECK241115P00050000 | 2024-04-26 9:35AM EDT | 50.00 | 4.89 | 4.75 | 5.25 | 0.00 | - | 1 | 16 | 34.49% |
| TECK241115P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 10.00 | 7.65 | 8.25 | 0.00 | - | 2 | 2 | 33.25% |
