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
59.359,60 +640,34 (+1,09%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117C00015000 | 2024-04-26 10:53AM EDT | 15.00 | 35.60 | 34.60 | 38.15 | +0.80 | +2.30% | 22 | 55 | 106.89% |
| TECK250117C00018000 | 2024-04-04 10:51AM EDT | 18.00 | 30.62 | 31.55 | 35.50 | 0.00 | - | 7 | 14 | 95.70% |
| TECK250117C00020000 | 2024-04-25 2:35PM EDT | 20.00 | 30.00 | 29.60 | 33.50 | 0.00 | - | 4 | 9 | 87.50% |
| TECK250117C00023000 | 2023-12-27 4:25PM EDT | 23.00 | 20.70 | 16.65 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| TECK250117C00025000 | 2024-01-29 2:48PM EDT | 25.00 | 16.19 | 11.70 | 16.35 | 0.00 | - | 10 | 8 | 0.00% |
| TECK250117C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 14.20 | 12.55 | 13.35 | 0.00 | - | 10 | 11 | 0.00% |
| TECK250117C00030000 | 2024-04-10 1:03PM EDT | 30.00 | 21.20 | 20.35 | 24.00 | 0.00 | - | 3 | 136 | 62.74% |
| TECK250117C00032000 | 2024-04-03 1:54PM EDT | 32.00 | 17.25 | 18.60 | 22.50 | 0.00 | - | 1 | 79 | 61.13% |
| TECK250117C00035000 | 2024-04-26 10:28AM EDT | 35.00 | 17.40 | 16.10 | 19.80 | +2.40 | +16.00% | 20 | 970 | 56.41% |
| TECK250117C00037000 | 2024-04-24 10:04AM EDT | 37.00 | 11.12 | 15.40 | 17.35 | 0.00 | - | 2 | 54 | 54.49% |
| TECK250117C00040000 | 2024-04-26 3:31PM EDT | 40.00 | 13.50 | 12.90 | 13.85 | +0.50 | +3.85% | 2 | 805 | 49.73% |
| TECK250117C00042000 | 2024-04-26 9:35AM EDT | 42.00 | 12.20 | 11.85 | 12.65 | +4.10 | +50.62% | 2 | 1,635 | 49.85% |
| TECK250117C00045000 | 2024-04-25 11:00AM EDT | 45.00 | 8.20 | 9.80 | 10.65 | 0.00 | - | 128 | 659 | 47.62% |
| TECK250117C00047000 | 2024-04-26 2:37PM EDT | 47.00 | 8.92 | 8.50 | 9.60 | +3.12 | +53.79% | 2 | 256 | 47.41% |
| TECK250117C00050000 | 2024-04-26 2:37PM EDT | 50.00 | 7.25 | 7.10 | 7.85 | +0.55 | +8.21% | 5 | 1,301 | 45.15% |
| TECK250117C00055000 | 2024-04-26 2:53PM EDT | 55.00 | 5.30 | 4.90 | 5.30 | +0.75 | +16.48% | 18 | 1,421 | 41.44% |
| TECK250117C00060000 | 2024-04-26 12:47PM EDT | 60.00 | 3.45 | 3.30 | 3.80 | +0.35 | +11.29% | 4 | 2,193 | 41.19% |
| TECK250117C00065000 | 2024-04-25 9:32AM EDT | 65.00 | 1.90 | 2.17 | 2.61 | 0.00 | - | 2 | 260 | 40.42% |
| TECK250117C00070000 | 2024-04-26 10:28AM EDT | 70.00 | 1.52 | 1.36 | 1.78 | +0.22 | +16.92% | 1 | 698 | 39.95% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117P00015000 | 2024-04-02 1:34PM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,323 | 77.34% |
| TECK250117P00018000 | 2024-02-12 10:30AM EDT | 18.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 16 | 124 | 117.09% |
| TECK250117P00020000 | 2024-04-15 9:55AM EDT | 20.00 | 0.28 | 0.01 | 2.17 | 0.00 | - | 4 | 525 | 85.79% |
| TECK250117P00023000 | 2024-03-14 10:49AM EDT | 23.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 20 | 151 | 74.80% |
| TECK250117P00025000 | 2024-04-12 1:28PM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 25 | 305 | 45.90% |
| TECK250117P00028000 | 2024-04-10 3:33PM EDT | 28.00 | 0.31 | 0.00 | 2.37 | 0.00 | - | 1 | 101 | 60.25% |
| TECK250117P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.50 | 0.32 | 2.20 | 0.00 | - | 25 | 259 | 55.66% |
| TECK250117P00032000 | 2024-04-25 12:53PM EDT | 32.00 | 0.55 | 0.29 | 0.86 | 0.00 | - | 1 | 925 | 44.68% |
| TECK250117P00035000 | 2024-04-24 12:33PM EDT | 35.00 | 1.37 | 0.77 | 1.05 | 0.00 | - | 3 | 373 | 40.21% |
| TECK250117P00037000 | 2024-04-23 1:08PM EDT | 37.00 | 1.84 | 0.53 | 2.36 | 0.00 | - | 11 | 91 | 48.84% |
| TECK250117P00040000 | 2024-04-26 3:15PM EDT | 40.00 | 1.72 | 1.60 | 1.99 | -1.13 | -39.65% | 2 | 5,587 | 37.77% |
| TECK250117P00042000 | 2024-04-26 3:15PM EDT | 42.00 | 2.22 | 2.19 | 2.40 | -0.83 | -27.21% | 2 | 102 | 36.07% |
| TECK250117P00045000 | 2024-04-25 2:45PM EDT | 45.00 | 3.13 | 3.10 | 3.40 | -0.27 | -7.94% | 1 | 42 | 35.28% |
| TECK250117P00047000 | 2024-04-16 3:20PM EDT | 47.00 | 3.91 | 3.85 | 4.25 | -1.41 | -26.50% | 1 | 2,050 | 35.10% |
| TECK250117P00050000 | 2024-04-25 1:09PM EDT | 50.00 | 5.85 | 5.15 | 5.80 | 0.00 | - | 4 | 2,175 | 35.24% |
| TECK250117P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 10.75 | 7.85 | 8.65 | 0.00 | - | 10 | 82 | 34.00% |
| TECK250117P00060000 | 2023-09-22 12:23PM EDT | 60.00 | 19.90 | 19.95 | 22.35 | 0.00 | - | 1 | 2 | 86.80% |
| TECK250117P00065000 | 2023-05-09 1:40PM EDT | 65.00 | 20.90 | 21.85 | 25.00 | 0.00 | - | 1 | 2 | 78.32% |
