Deutsche Märkte schließen in 2 Stunden 47 Minuten

Teck Resources Limited (TECK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,10-1,10 (-3,12%)
Ab 09:43AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECK230324C000250002023-03-15 1:44PM EDT25.008.350.000.000.00--100.00%
TECK230324C000330002023-03-23 9:58AM EDT33.002.750.000.000.00-110.00%
TECK230324C000335002023-03-20 11:38AM EDT33.502.290.000.000.00-490.00%
TECK230324C000340002023-03-23 11:32AM EDT34.001.930.000.000.00-3540.00%
TECK230324C000345002023-03-23 2:32PM EDT34.500.870.000.000.00-226.25%
TECK230324C000350002023-03-23 1:50PM EDT35.000.650.000.000.00-712412.50%
TECK230324C000355002023-03-23 1:04PM EDT35.500.360.000.000.00-10711425.00%
TECK230324C000360002023-03-23 3:00PM EDT36.000.120.000.000.00-2879425.00%
TECK230324C000365002023-03-23 10:40AM EDT36.500.190.000.000.00-126825.00%
TECK230324C000370002023-03-23 2:31PM EDT37.000.020.000.000.00-3825250.00%
TECK230324C000375002023-03-23 2:25PM EDT37.500.020.000.000.00-35250.00%
TECK230324C000380002023-03-23 11:49AM EDT38.000.020.000.000.00-54350.00%
TECK230324C000390002023-03-23 11:24AM EDT39.000.020.000.000.00-19250.00%
TECK230324C000400002023-03-22 12:47PM EDT40.000.020.000.000.00-16050.00%
TECK230324C000410002023-03-21 9:51AM EDT41.000.020.000.000.00-417950.00%
TECK230324C000420002023-03-16 3:59PM EDT42.000.050.000.000.00-717250.00%
TECK230324C000430002023-03-22 11:20AM EDT43.000.010.000.000.00-997750.00%
TECK230324C000440002023-03-15 1:26PM EDT44.000.090.000.000.00-19550.00%
TECK230324C000450002023-03-21 11:32AM EDT45.000.010.000.000.00-17150.00%
TECK230324C000460002023-03-03 4:59PM EDT46.000.320.000.000.00-14850.00%
TECK230324C000470002023-03-15 1:26PM EDT47.000.080.000.000.00-15150.00%
TECK230324C000480002023-03-08 3:33PM EDT48.000.040.000.000.00-121250.00%
TECK230324C000490002023-02-15 10:30AM EDT49.000.300.000.750.00-22491.41%
TECK230324C000500002023-02-22 3:58PM EDT50.000.180.000.000.00-4450.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TECK230324P000290002023-03-17 11:04AM EDT29.000.100.000.000.00-2250.00%
TECK230324P000300002023-03-17 10:57AM EDT30.000.110.000.000.00-2750.00%
TECK230324P000310002023-03-21 3:25PM EDT31.000.030.000.000.00-1750.00%
TECK230324P000315002023-03-20 3:29PM EDT31.500.070.000.000.00-1058550.00%
TECK230324P000320002023-03-23 12:56PM EDT32.000.010.000.000.00-36425.00%
TECK230324P000325002023-03-22 11:43AM EDT32.500.070.000.000.00-257425.00%
TECK230324P000330002023-03-23 10:26AM EDT33.000.030.000.000.00-14425.00%
TECK230324P000335002023-03-21 10:37AM EDT33.500.150.000.000.00-16412.50%
TECK230324P000340002023-03-23 10:19AM EDT34.000.060.000.000.00-1983.13%
TECK230324P000345002023-03-23 3:24PM EDT34.500.230.000.000.00-2270.00%
TECK230324P000350002023-03-23 3:58PM EDT35.000.300.000.000.00-306240.00%
TECK230324P000360002023-03-23 1:57PM EDT36.000.810.000.000.00-44320.00%
TECK230324P000365002023-03-20 10:55AM EDT36.501.520.000.000.00-170.00%
TECK230324P000370002023-03-23 2:01PM EDT37.001.620.000.000.00-36300.00%
TECK230324P000375002023-03-20 10:55AM EDT37.502.280.000.000.00-1260.00%
TECK230324P000380002023-03-22 3:45PM EDT38.003.050.000.000.00-21280.00%
TECK230324P000390002023-03-20 10:32AM EDT39.003.300.000.000.00-15570.00%
TECK230324P000400002023-03-23 2:01PM EDT40.004.660.000.000.00-7280.00%
TECK230324P000410002023-03-17 11:24AM EDT41.007.080.000.000.00-3630.00%
TECK230324P000420002023-03-14 3:50PM EDT42.005.630.000.000.00-1560.00%
TECK230324P000430002023-03-10 1:44PM EDT43.006.000.000.000.00-240.00%
TECK230324P000440002023-03-08 2:33PM EDT44.005.550.000.000.00-1130.00%
TECK230324P000450002023-03-08 4:35PM EDT45.006.400.000.000.00-1640.00%
TECK230324P000460002023-03-08 4:01PM EDT46.007.400.000.000.00-290.00%
TECK230324P000470002023-03-08 3:53PM EDT47.008.500.000.000.00-2110.00%
TECK230324P000480002023-03-08 3:56PM EDT48.009.450.000.000.00--20.00%
TECK230324P000500002023-03-08 3:27PM EDT50.0011.500.000.000.00--30.00%
TECK230324P000510002023-03-08 3:56PM EDT51.0012.450.000.000.00--40.00%
TECK230324P000520002023-03-09 4:32PM EDT52.0014.550.000.000.00--50.00%
TECK230324P000550002023-03-08 4:37PM EDT55.0016.350.000.000.00--30.00%