Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
38.920,26 0,00 (0,00%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.136,33 -1.148,64 (-1,87%) CMC Crypto 200
1.373,48 -20,56 (-1,47%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00045000 | 2024-05-16 1:53PM EDT | 2024-05-17 | 7.27 | 5.90 | 8.75 | -0.12 | -1.62% | 2 | 2,977 | 262.11% |
| TECK240524C00045000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 4.12 | 6.15 | 9.10 | 0.00 | - | - | 3 | 109.18% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 2.90 | 6.20 | 9.20 | 0.00 | - | - | 1 | 82.52% |
| TECK240621C00045000 | 2024-05-14 9:41AM EDT | 2024-06-21 | 7.45 | 6.50 | 8.00 | 0.00 | - | 1 | 4,534 | 60.06% |
| TECK240719C00045000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 7.75 | 6.55 | 7.95 | -0.25 | -3.12% | 12 | 126 | 44.21% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 2024-08-16 | 8.85 | 7.55 | 8.55 | 0.00 | - | 1 | 153 | 44.78% |
| TECK240920C00045000 | 2024-05-09 10:15AM EDT | 2024-09-20 | 8.20 | 7.40 | 9.85 | 0.00 | - | 1 | 364 | 51.47% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 2024-11-15 | 10.31 | 8.90 | 11.70 | 0.00 | - | 2 | 3 | 57.79% |
| TECK250117C00045000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 11.86 | 10.15 | 11.20 | 0.00 | - | 61 | 599 | 46.41% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 12.20 | 16.40 | 0.00 | - | 7 | 8 | 54.52% |
| TECK260116C00045000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 14.80 | 12.15 | 16.85 | -0.20 | -1.33% | 13 | 123 | 53.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00045000 | 2024-05-15 1:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.13 | 0.00 | - | 18 | 663 | 342.38% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.27 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 121.09% |
| TECK240531P00045000 | 2024-05-10 11:53AM EDT | 2024-05-31 | 0.12 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 88.57% |
| TECK240607P00045000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 0.35 | 0.00 | 2.18 | 0.00 | - | 1 | 0 | 73.73% |
| TECK240621P00045000 | 2024-05-15 10:16AM EDT | 2024-06-21 | 0.23 | 0.09 | 0.88 | 0.00 | - | 10 | 224 | 52.78% |
| TECK240719P00045000 | 2024-05-10 10:58AM EDT | 2024-07-19 | 0.49 | 0.30 | 0.58 | 0.00 | - | 1 | 511 | 33.91% |
| TECK240816P00045000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 1.03 | 0.77 | 1.20 | 0.00 | - | 4 | 1,325 | 37.57% |
| TECK240920P00045000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 1.50 | 1.17 | 1.49 | 0.00 | - | 2 | 694 | 35.28% |
| TECK241115P00045000 | 2024-04-30 3:35PM EDT | 2024-11-15 | 2.85 | 1.69 | 2.21 | 0.00 | - | 41 | 54 | 35.82% |
| TECK250117P00045000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 2.57 | 2.25 | 2.80 | 0.00 | - | 1 | 40 | 35.21% |
| TECK250321P00045000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 3.78 | 2.86 | 3.45 | 0.00 | - | 10 | 11 | 35.54% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 3.10 | 7.95 | 0.00 | - | 2 | 2 | 47.06% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 39.25% |
