Deutsche Märkte geschlossen

Teck Resources Limited (TECK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,70-0,05 (-0,13%)
Börsenschluss: 04:00PM EST
37,70 0,00 (0,00%)
Nachbörse: 06:02PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECK230120C000050002021-11-10 6:48AM EST5.0020.2521.4024.500.00-2280.00%
TECK230120C000080002021-10-21 12:10PM EST8.0019.0515.9520.100.00-350.00%
TECK230120C000100002022-07-20 10:39AM EST10.0017.1023.3023.700.00-680.00%
TECK230120C000120002022-08-11 9:35AM EST12.0021.8021.4021.75+7.35+50.87%24490.00%
TECK230120C000150002022-08-08 9:16AM EST15.0016.0018.5018.900.00-905420.00%
TECK230120C000170002022-01-05 2:57PM EST17.0013.1012.8513.30+0.15+1.16%205,4680.00%
TECK230120C000200002022-08-11 12:24PM EST20.0014.3013.9014.30+2.51+21.29%124,9000.00%
TECK230120C000220002022-08-04 10:48AM EST22.008.6012.3012.550.00-52,0170.00%
TECK230120C000250002022-08-10 12:26PM EST25.009.289.9010.05+1.18+14.57%23,2410.00%
TECK230120C000270002022-08-10 2:20PM EST27.007.608.308.70+2.31+43.67%41,1080.00%
TECK230120C000300002022-08-11 11:43AM EST30.006.566.406.70+1.66+33.88%52,9960.00%
TECK230120C000320002022-08-11 10:47AM EST32.005.365.255.55+1.26+30.73%27850.00%
TECK230120C000350002022-08-11 11:21AM EST35.004.153.904.10+1.26+43.60%591,11847.56%
TECK230120C000370002022-08-11 11:52AM EST37.003.233.103.35+0.93+40.43%21,73552.49%
TECK230120C000400002022-08-11 11:14AM EST40.002.152.202.35+0.65+43.33%710,40558.20%
TECK230120C000450002022-08-11 11:27AM EST45.001.201.181.38+0.33+37.93%984964.65%
TECK230120C000500002022-08-10 12:59PM EST50.000.570.650.84+0.18+46.15%-2,22169.63%
TECK230120C000550002022-08-08 8:42AM EST55.000.340.290.520.00--1,50771.88%
TECK230120C000600002022-08-10 11:49AM EST60.000.170.180.34+0.05+41.67%11,43575.98%
TECK230120C000650002022-07-12 8:45AM EST65.000.150.060.220.00--40876.95%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECK230120P000030002021-11-10 6:48AM EST3.000.240.010.120.00-6363323.44%
TECK230120P000050002021-11-10 6:48AM EST5.000.560.010.140.00-27102260.94%
TECK230120P000080002022-07-25 10:43AM EST8.000.110.000.090.00-10245185.94%
TECK230120P000100002021-12-07 12:49PM EST10.000.300.000.000.00-523850.00%
TECK230120P000120002022-07-19 2:52PM EST12.000.280.020.180.00-5598156.25%
TECK230120P000150002022-08-04 9:41AM EST15.000.360.120.230.00-159,459140.63%
TECK230120P000170002022-08-11 10:06AM EST17.000.300.240.33-0.11-26.83%23,098135.74%
TECK230120P000200002022-08-09 8:54AM EST20.000.780.430.600.00-81,937128.03%
TECK230120P000220002022-08-10 10:26AM EST22.000.950.680.91-0.25-20.83%1668126.56%
TECK230120P000250002022-08-10 8:32AM EST25.001.601.211.45-0.71-30.74%16,163122.66%
TECK230120P000270002022-08-10 9:25AM EST27.002.151.721.94-0.35-14.00%10418121.29%
TECK230120P000300002022-08-11 8:58AM EST30.002.842.722.96-0.91-24.27%52,760120.95%
TECK230120P000320002022-08-10 12:24PM EST32.004.003.603.75-0.90-18.37%11,149121.14%
TECK230120P000350002022-08-08 1:55PM EST35.006.755.105.300.00-12,525122.66%
TECK230120P000370002022-08-05 1:55PM EST37.008.706.306.650.00--1,142126.03%
TECK230120P000400002022-08-08 8:30AM EST40.0010.528.358.600.00-945,819129.20%
TECK230120P000450002022-07-12 1:33PM EST45.0018.8012.3512.600.00--195139.53%
TECK230120P000500002022-07-27 12:58PM EST50.0023.3016.8517.200.00--423153.61%