Deutsche Märkte geschlossen

Teck Resources Limited (TECK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,73+1,46 (+3,92%)
Börsenschluss: 04:00PM EST
38,74 +0,01 (+0,03%)
Nachbörse: 05:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECK231215C000200002023-10-24 8:39AM EST20.0016.5016.2516.700.00--10.00%
TECK231215C000250002023-10-31 12:12PM EST25.0010.5012.4013.000.00-660.00%
TECK231215C000300002023-11-17 3:02PM EST30.006.308.408.900.00-1010123.05%
TECK231215C000330002023-11-29 2:23PM EST33.004.805.605.95+0.40+9.09%5664.06%
TECK231215C000340002023-11-30 3:55PM EST34.003.744.405.050.00-52287.79%
TECK231215C000350002023-12-08 1:16PM EST35.003.403.603.95+0.95+38.78%3058165.43%
TECK231215C000355002023-12-01 2:04PM EST35.503.602.693.500.00-19862.89%
TECK231215C000360002023-12-07 3:28PM EST36.001.452.463.050.00-91,05959.77%
TECK231215C000365002023-12-07 2:48PM EST36.501.071.982.560.00-211253.22%
TECK231215C000370002023-12-08 10:00AM EST37.001.751.722.04+0.93+113.41%104,67844.53%
TECK231215C000375002023-12-08 2:45PM EST37.501.401.321.47+0.83+145.61%3519032.62%
TECK231215C000380002023-12-08 3:45PM EST38.001.001.051.08+0.62+163.16%3,8429,80930.66%
TECK231215C000385002023-12-08 3:53PM EST38.500.760.750.80+0.50+192.31%1,2957631.84%
TECK231215C000390002023-12-08 3:52PM EST39.000.510.510.54+0.23+82.14%10043431.06%
TECK231215C000395002023-12-08 3:56PM EST39.500.320.330.36+0.22+220.00%676231.35%
TECK231215C000400002023-12-08 3:10PM EST40.000.210.210.25+0.11+110.00%281,08132.72%
TECK231215C000405002023-12-04 10:09AM EST40.500.180.080.280.00-506041.21%
TECK231215C000410002023-12-08 12:52PM EST41.000.080.050.14+0.03+60.00%1089337.31%
TECK231215C000420002023-11-29 1:34PM EST42.000.060.000.610.00-1029960.94%
TECK231215C000430002023-12-04 11:09AM EST43.000.010.000.090.00-15351.17%
TECK231215C000440002023-11-24 9:51AM EST44.000.050.000.600.00-53281.45%
TECK231215C000450002023-11-24 9:56AM EST45.000.040.000.750.00-54597.27%
TECK231215C000460002023-10-30 8:30AM EST46.000.150.000.000.00-13125.00%
TECK231215C000480002023-11-14 9:33AM EST48.000.030.000.470.00-1525109.96%
TECK231215C000490002023-10-27 9:13AM EST49.000.080.000.160.00-31094.14%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECK231215P000200002023-10-24 10:22AM EST20.000.040.000.060.00--1207.81%
TECK231215P000300002023-11-10 3:53PM EST30.000.170.000.750.00-844150.39%
TECK231215P000310002023-11-17 10:50AM EST31.000.090.000.750.00-31,003135.55%
TECK231215P000315002023-11-20 11:07AM EST31.500.030.000.750.00--1128.32%
TECK231215P000320002023-12-08 1:36PM EST32.000.050.000.10+0.02+66.67%14,48775.78%
TECK231215P000325002023-11-27 11:14AM EST32.500.130.000.610.00-110107.03%
TECK231215P000330002023-12-06 9:39AM EST33.000.020.000.320.00-23,69383.98%
TECK231215P000335002023-12-05 1:33PM EST33.500.040.000.200.00-17069.53%
TECK231215P000340002023-12-06 2:30PM EST34.000.060.000.110.00-25,80456.25%
TECK231215P000345002023-12-05 1:33PM EST34.500.160.000.360.00-515767.77%
TECK231215P000350002023-12-07 10:05AM EST35.000.120.000.250.00-11,07555.66%
TECK231215P000355002023-12-07 1:14PM EST35.500.180.000.090.00-10020345.70%
TECK231215P000360002023-12-08 2:11PM EST36.000.060.030.11-0.26-81.25%41,65842.19%
TECK231215P000365002023-12-08 2:37PM EST36.500.080.030.12-0.42-84.00%10019337.11%
TECK231215P000370002023-12-08 11:15AM EST37.000.260.090.34-0.38-59.38%926946.29%
TECK231215P000375002023-12-08 2:37PM EST37.500.280.210.25-0.62-68.89%2282833.20%
TECK231215P000380002023-12-08 3:18PM EST38.000.440.350.40-0.89-66.92%294633.30%
TECK231215P000390002023-12-04 9:30AM EST39.001.140.830.86-0.34-22.97%27533.40%
TECK231215P000400002023-12-04 9:30AM EST40.001.551.461.74-0.78-33.48%81944.92%
TECK231215P000410002023-11-17 11:02AM EST41.005.102.112.700.00-4010456.84%
TECK231215P000460002023-10-24 10:15AM EST46.009.609.509.800.00--0225.00%