Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
59.182,44 -190,66 (-0,32%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00040000 | 2024-04-02 9:50AM EDT | 40.00 | 6.80 | 7.75 | 10.45 | 0.00 | - | 5 | 0 | 189.45% |
| TECK240510C00042000 | 2024-04-04 12:16PM EDT | 42.00 | 6.55 | 6.00 | 9.45 | 0.00 | - | 1 | 1 | 112.01% |
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 45.00 | 3.50 | 2.97 | 6.85 | 0.00 | - | 1 | 4 | 87.40% |
| TECK240510C00046000 | 2024-04-26 11:29AM EDT | 46.00 | 4.17 | 1.57 | 5.85 | 0.00 | - | 1 | 15 | 63.09% |
| TECK240510C00047000 | 2024-05-02 10:45AM EDT | 47.00 | 2.08 | 0.44 | 4.65 | 0.00 | - | 3 | 24 | 137.55% |
| TECK240510C00048000 | 2024-05-03 10:48AM EDT | 48.00 | 1.85 | 1.37 | 2.21 | +0.35 | +23.33% | 40 | 75 | 59.38% |
| TECK240510C00049000 | 2024-05-03 3:55PM EDT | 49.00 | 1.03 | 0.98 | 1.02 | +0.19 | +22.62% | 30 | 23 | 34.47% |
| TECK240510C00050000 | 2024-05-03 3:45PM EDT | 50.00 | 0.62 | 0.54 | 0.58 | +0.13 | +26.53% | 86 | 132 | 35.06% |
| TECK240510C00051000 | 2024-05-03 12:26PM EDT | 51.00 | 0.35 | 0.26 | 0.33 | -0.05 | -12.50% | 11 | 21 | 37.01% |
| TECK240510C00052000 | 2024-05-03 2:02PM EDT | 52.00 | 0.20 | 0.13 | 0.77 | -0.03 | -13.04% | 11 | 735 | 54.39% |
| TECK240510C00053000 | 2024-04-30 1:05PM EDT | 53.00 | 0.12 | 0.05 | 0.88 | 0.00 | - | 1 | 116 | 65.82% |
| TECK240510C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 0.86 | 0.00 | 0.82 | 0.00 | - | 26 | 57 | 72.27% |
| TECK240510C00055000 | 2024-04-29 1:50PM EDT | 55.00 | 0.32 | 0.00 | 2.17 | 0.00 | - | 1 | 7 | 118.36% |
| TECK240510C00058000 | 2024-04-15 2:30PM EDT | 58.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | - | 5 | 146.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00038000 | 2024-04-08 9:30AM EDT | 38.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 101 | 212.60% |
| TECK240510P00039000 | 2024-04-24 3:48PM EDT | 39.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 2 | 197.85% |
| TECK240510P00040000 | 2024-04-24 3:46PM EDT | 40.00 | 0.16 | 0.01 | 2.13 | 0.00 | - | - | 2 | 183.59% |
| TECK240510P00041000 | 2024-04-01 3:41PM EDT | 41.00 | 0.53 | 0.00 | 2.14 | 0.00 | - | - | 1 | 169.14% |
| TECK240510P00042000 | 2024-04-08 11:11AM EDT | 42.00 | 0.39 | 0.00 | 2.14 | 0.00 | - | - | 4 | 154.79% |
| TECK240510P00043000 | 2024-05-03 10:07AM EDT | 43.00 | 0.02 | 0.00 | 0.41 | -0.74 | -97.37% | 13 | 28 | 80.47% |
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 45.00 | 0.15 | 0.00 | 0.98 | 0.00 | - | 4 | 4 | 79.69% |
| TECK240510P00046000 | 2024-05-02 3:16PM EDT | 46.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 2 | 3,158 | 58.20% |
| TECK240510P00047000 | 2024-04-30 3:50PM EDT | 47.00 | 0.24 | 0.00 | 2.58 | 0.00 | - | 30 | 42 | 91.50% |
| TECK240510P00048000 | 2024-05-03 3:21PM EDT | 48.00 | 0.28 | 0.27 | 0.37 | -0.36 | -56.25% | 1 | 85 | 34.86% |
| TECK240510P00049000 | 2024-05-03 3:21PM EDT | 49.00 | 0.60 | 0.64 | 0.69 | -0.60 | -50.00% | 4 | 19 | 32.91% |
| TECK240510P00050000 | 2024-05-03 3:55PM EDT | 50.00 | 1.20 | 1.20 | 1.25 | -0.58 | -32.58% | 28 | 11 | 33.40% |
| TECK240510P00051000 | 2024-05-02 11:32AM EDT | 51.00 | 2.63 | 1.13 | 2.36 | +2.63 | - | - | 1 | 52.05% |
| TECK240510P00053000 | 2024-04-23 12:24PM EDT | 53.00 | 7.80 | 1.44 | 5.65 | 0.00 | - | - | 5 | 133.50% |
