Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
14.930,50 -279,89 (-1,84%) Euro Stoxx 50
4.130,22 -76,92 (-1,83%) Dow Jones 30
31.874,45 -230,80 (-0,72%) Gold
2.003,30 +7,40 (+0,37%) EUR/USD
1,0760 -0,0077 (-0,71%) Bitcoin EUR
25.861,42 +324,07 (+1,27%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:43AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK230324C00025000 | 2023-03-15 1:44PM EDT | 25.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TECK230324C00033000 | 2023-03-23 9:58AM EDT | 33.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECK230324C00033500 | 2023-03-20 11:38AM EDT | 33.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TECK230324C00034000 | 2023-03-23 11:32AM EDT | 34.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| TECK230324C00034500 | 2023-03-23 2:32PM EDT | 34.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TECK230324C00035000 | 2023-03-23 1:50PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 124 | 12.50% |
| TECK230324C00035500 | 2023-03-23 1:04PM EDT | 35.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 107 | 114 | 25.00% |
| TECK230324C00036000 | 2023-03-23 3:00PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 794 | 25.00% |
| TECK230324C00036500 | 2023-03-23 10:40AM EDT | 36.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 25.00% |
| TECK230324C00037000 | 2023-03-23 2:31PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 252 | 50.00% |
| TECK230324C00037500 | 2023-03-23 2:25PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| TECK230324C00038000 | 2023-03-23 11:49AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
| TECK230324C00039000 | 2023-03-23 11:24AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| TECK230324C00040000 | 2023-03-22 12:47PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| TECK230324C00041000 | 2023-03-21 9:51AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 50.00% |
| TECK230324C00042000 | 2023-03-16 3:59PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 50.00% |
| TECK230324C00043000 | 2023-03-22 11:20AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 977 | 50.00% |
| TECK230324C00044000 | 2023-03-15 1:26PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| TECK230324C00045000 | 2023-03-21 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| TECK230324C00046000 | 2023-03-03 4:59PM EDT | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TECK230324C00047000 | 2023-03-15 1:26PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| TECK230324C00048000 | 2023-03-08 3:33PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| TECK230324C00049000 | 2023-02-15 10:30AM EDT | 49.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 491.41% |
| TECK230324C00050000 | 2023-02-22 3:58PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK230324P00029000 | 2023-03-17 11:04AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TECK230324P00030000 | 2023-03-17 10:57AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TECK230324P00031000 | 2023-03-21 3:25PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TECK230324P00031500 | 2023-03-20 3:29PM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 585 | 50.00% |
| TECK230324P00032000 | 2023-03-23 12:56PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 25.00% |
| TECK230324P00032500 | 2023-03-22 11:43AM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 25.00% |
| TECK230324P00033000 | 2023-03-23 10:26AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| TECK230324P00033500 | 2023-03-21 10:37AM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| TECK230324P00034000 | 2023-03-23 10:19AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 3.13% |
| TECK230324P00034500 | 2023-03-23 3:24PM EDT | 34.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TECK230324P00035000 | 2023-03-23 3:58PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 624 | 0.00% |
| TECK230324P00036000 | 2023-03-23 1:57PM EDT | 36.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 0.00% |
| TECK230324P00036500 | 2023-03-20 10:55AM EDT | 36.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TECK230324P00037000 | 2023-03-23 2:01PM EDT | 37.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 630 | 0.00% |
| TECK230324P00037500 | 2023-03-20 10:55AM EDT | 37.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TECK230324P00038000 | 2023-03-22 3:45PM EDT | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| TECK230324P00039000 | 2023-03-20 10:32AM EDT | 39.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| TECK230324P00040000 | 2023-03-23 2:01PM EDT | 40.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| TECK230324P00041000 | 2023-03-17 11:24AM EDT | 41.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| TECK230324P00042000 | 2023-03-14 3:50PM EDT | 42.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TECK230324P00043000 | 2023-03-10 1:44PM EDT | 43.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TECK230324P00044000 | 2023-03-08 2:33PM EDT | 44.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TECK230324P00045000 | 2023-03-08 4:35PM EDT | 45.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| TECK230324P00046000 | 2023-03-08 4:01PM EDT | 46.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TECK230324P00047000 | 2023-03-08 3:53PM EDT | 47.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TECK230324P00048000 | 2023-03-08 3:56PM EDT | 48.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TECK230324P00050000 | 2023-03-08 3:27PM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TECK230324P00051000 | 2023-03-08 3:56PM EDT | 51.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TECK230324P00052000 | 2023-03-09 4:32PM EDT | 52.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TECK230324P00055000 | 2023-03-08 4:37PM EDT | 55.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
