Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.892,24 +334,13 (+0,84%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,55 +122,61 (+9,67%) Nasdaq Compositive
16.736,17 +224,99 (+1,36%) S&P 500
5.305,95 +59,27 (+1,13%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:55PM EDT. Markt geöffnet.
Strike:47.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00047000 | 2024-05-13 3:51PM EDT | 2024-05-17 | 5.50 | 4.45 | 7.30 | +1.04 | +23.32% | 1 | 357 | 140.92% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 2024-05-24 | 5.20 | 5.15 | 6.85 | 0.00 | - | 40 | 11 | 82.42% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 2.80 | 4.10 | 6.35 | 0.00 | - | - | 1 | 73.73% |
| TECK240621C00047000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 5.79 | 5.70 | 6.95 | -0.01 | -0.17% | 6 | 2,209 | 60.55% |
| TECK240719C00047000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 6.08 | 5.75 | 7.90 | +1.58 | +35.11% | 3 | 97 | 58.64% |
| TECK240816C00047000 | 2024-05-09 12:19PM EDT | 2024-08-16 | 6.51 | 6.80 | 8.40 | 0.00 | - | 1 | 58 | 54.59% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 2024-09-20 | 7.05 | 7.35 | 8.45 | 0.00 | - | 4 | 690 | 47.05% |
| TECK241115C00047000 | 2024-05-01 12:03PM EDT | 2024-11-15 | 6.65 | 8.35 | 9.25 | 0.00 | - | 300 | 344 | 45.40% |
| TECK250117C00047000 | 2024-05-14 12:46PM EDT | 2025-01-17 | 9.79 | 9.10 | 10.20 | 0.00 | - | 2 | 258 | 45.40% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 12.55 | 11.25 | 16.00 | 0.00 | - | 2 | 8 | 52.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00047000 | 2024-05-15 11:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 4 | 2,310 | 66.02% |
| TECK240524P00047000 | 2024-05-10 12:18PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 3,504 | 49.61% |
| TECK240531P00047000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.24 | 0.00 | 0.23 | 0.00 | - | 37 | 5,501 | 39.55% |
| TECK240614P00047000 | 2024-05-15 3:27PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.41 | -0.18 | -42.86% | 1 | 2 | 35.06% |
| TECK240621P00047000 | 2024-05-14 11:32AM EDT | 2024-06-21 | 0.36 | 0.07 | 0.37 | 0.00 | - | 6 | 206 | 30.62% |
| TECK240719P00047000 | 2024-05-14 3:08PM EDT | 2024-07-19 | 0.78 | 0.70 | 0.78 | 0.00 | - | 2 | 163 | 30.62% |
| TECK240816P00047000 | 2024-05-06 3:24PM EDT | 2024-08-16 | 2.15 | 1.21 | 1.46 | 0.00 | - | 6 | 260 | 34.28% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 3.20 | 1.66 | 1.86 | 0.00 | - | 1 | 73 | 33.26% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 2024-11-15 | 3.45 | 2.33 | 2.82 | 0.00 | - | 1 | 7 | 35.43% |
| TECK250117P00047000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 3.24 | 2.90 | 3.40 | 0.00 | - | 1 | 2,050 | 34.49% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 6.64 | 3.65 | 7.30 | 0.00 | - | 1 | 3 | 38.12% |
