Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,3122%) BTC-EUR
40.823,73 -438,65 (-1,06%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK231215C00020000 | 2023-10-24 8:39AM EST | 20.00 | 16.50 | 16.25 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| TECK231215C00025000 | 2023-10-31 12:12PM EST | 25.00 | 10.50 | 12.40 | 13.00 | 0.00 | - | 6 | 6 | 0.00% |
| TECK231215C00030000 | 2023-11-17 3:02PM EST | 30.00 | 6.30 | 8.40 | 8.90 | 0.00 | - | 10 | 10 | 123.05% |
| TECK231215C00033000 | 2023-11-29 2:23PM EST | 33.00 | 4.80 | 5.60 | 5.95 | +0.40 | +9.09% | 5 | 6 | 64.06% |
| TECK231215C00034000 | 2023-11-30 3:55PM EST | 34.00 | 3.74 | 4.40 | 5.05 | 0.00 | - | 5 | 22 | 87.79% |
| TECK231215C00035000 | 2023-12-08 1:16PM EST | 35.00 | 3.40 | 3.60 | 3.95 | +0.95 | +38.78% | 30 | 581 | 65.43% |
| TECK231215C00035500 | 2023-12-01 2:04PM EST | 35.50 | 3.60 | 2.69 | 3.50 | 0.00 | - | 1 | 98 | 62.89% |
| TECK231215C00036000 | 2023-12-07 3:28PM EST | 36.00 | 1.45 | 2.46 | 3.05 | 0.00 | - | 9 | 1,059 | 59.77% |
| TECK231215C00036500 | 2023-12-07 2:48PM EST | 36.50 | 1.07 | 1.98 | 2.56 | 0.00 | - | 2 | 112 | 53.22% |
| TECK231215C00037000 | 2023-12-08 10:00AM EST | 37.00 | 1.75 | 1.72 | 2.04 | +0.93 | +113.41% | 10 | 4,678 | 44.53% |
| TECK231215C00037500 | 2023-12-08 2:45PM EST | 37.50 | 1.40 | 1.32 | 1.47 | +0.83 | +145.61% | 35 | 190 | 32.62% |
| TECK231215C00038000 | 2023-12-08 3:45PM EST | 38.00 | 1.00 | 1.05 | 1.08 | +0.62 | +163.16% | 3,842 | 9,809 | 30.66% |
| TECK231215C00038500 | 2023-12-08 3:53PM EST | 38.50 | 0.76 | 0.75 | 0.80 | +0.50 | +192.31% | 1,295 | 76 | 31.84% |
| TECK231215C00039000 | 2023-12-08 3:52PM EST | 39.00 | 0.51 | 0.51 | 0.54 | +0.23 | +82.14% | 100 | 434 | 31.06% |
| TECK231215C00039500 | 2023-12-08 3:56PM EST | 39.50 | 0.32 | 0.33 | 0.36 | +0.22 | +220.00% | 67 | 62 | 31.35% |
| TECK231215C00040000 | 2023-12-08 3:10PM EST | 40.00 | 0.21 | 0.21 | 0.25 | +0.11 | +110.00% | 28 | 1,081 | 32.72% |
| TECK231215C00040500 | 2023-12-04 10:09AM EST | 40.50 | 0.18 | 0.08 | 0.28 | 0.00 | - | 50 | 60 | 41.21% |
| TECK231215C00041000 | 2023-12-08 12:52PM EST | 41.00 | 0.08 | 0.05 | 0.14 | +0.03 | +60.00% | 10 | 893 | 37.31% |
| TECK231215C00042000 | 2023-11-29 1:34PM EST | 42.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 10 | 299 | 60.94% |
| TECK231215C00043000 | 2023-12-04 11:09AM EST | 43.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 53 | 51.17% |
| TECK231215C00044000 | 2023-11-24 9:51AM EST | 44.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 32 | 81.45% |
| TECK231215C00045000 | 2023-11-24 9:56AM EST | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 97.27% |
| TECK231215C00046000 | 2023-10-30 8:30AM EST | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| TECK231215C00048000 | 2023-11-14 9:33AM EST | 48.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 15 | 25 | 109.96% |
| TECK231215C00049000 | 2023-10-27 9:13AM EST | 49.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 31 | 0 | 94.14% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK231215P00020000 | 2023-10-24 10:22AM EST | 20.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 207.81% |
| TECK231215P00030000 | 2023-11-10 3:53PM EST | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 44 | 150.39% |
| TECK231215P00031000 | 2023-11-17 10:50AM EST | 31.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 1,003 | 135.55% |
| TECK231215P00031500 | 2023-11-20 11:07AM EST | 31.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.32% |
| TECK231215P00032000 | 2023-12-08 1:36PM EST | 32.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 4,487 | 75.78% |
| TECK231215P00032500 | 2023-11-27 11:14AM EST | 32.50 | 0.13 | 0.00 | 0.61 | 0.00 | - | 1 | 10 | 107.03% |
| TECK231215P00033000 | 2023-12-06 9:39AM EST | 33.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 3,693 | 83.98% |
| TECK231215P00033500 | 2023-12-05 1:33PM EST | 33.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 69.53% |
| TECK231215P00034000 | 2023-12-06 2:30PM EST | 34.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 5,804 | 56.25% |
| TECK231215P00034500 | 2023-12-05 1:33PM EST | 34.50 | 0.16 | 0.00 | 0.36 | 0.00 | - | 51 | 57 | 67.77% |
| TECK231215P00035000 | 2023-12-07 10:05AM EST | 35.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1,075 | 55.66% |
| TECK231215P00035500 | 2023-12-07 1:14PM EST | 35.50 | 0.18 | 0.00 | 0.09 | 0.00 | - | 100 | 203 | 45.70% |
| TECK231215P00036000 | 2023-12-08 2:11PM EST | 36.00 | 0.06 | 0.03 | 0.11 | -0.26 | -81.25% | 4 | 1,658 | 42.19% |
| TECK231215P00036500 | 2023-12-08 2:37PM EST | 36.50 | 0.08 | 0.03 | 0.12 | -0.42 | -84.00% | 100 | 193 | 37.11% |
| TECK231215P00037000 | 2023-12-08 11:15AM EST | 37.00 | 0.26 | 0.09 | 0.34 | -0.38 | -59.38% | 9 | 269 | 46.29% |
| TECK231215P00037500 | 2023-12-08 2:37PM EST | 37.50 | 0.28 | 0.21 | 0.25 | -0.62 | -68.89% | 228 | 28 | 33.20% |
| TECK231215P00038000 | 2023-12-08 3:18PM EST | 38.00 | 0.44 | 0.35 | 0.40 | -0.89 | -66.92% | 2 | 946 | 33.30% |
| TECK231215P00039000 | 2023-12-04 9:30AM EST | 39.00 | 1.14 | 0.83 | 0.86 | -0.34 | -22.97% | 2 | 75 | 33.40% |
| TECK231215P00040000 | 2023-12-04 9:30AM EST | 40.00 | 1.55 | 1.46 | 1.74 | -0.78 | -33.48% | 8 | 19 | 44.92% |
| TECK231215P00041000 | 2023-11-17 11:02AM EST | 41.00 | 5.10 | 2.11 | 2.70 | 0.00 | - | 40 | 104 | 56.84% |
| TECK231215P00046000 | 2023-10-24 10:15AM EST | 46.00 | 9.60 | 9.50 | 9.80 | 0.00 | - | - | 0 | 225.00% |
