Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.640,53 +3.213,41 (+5,69%)
Teck Resources Limited (TECK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426C00040000 | 2024-04-19 12:51PM EDT | 2024-04-26 | 7.00 | 6.95 | 8.70 | +1.40 | +25.00% | 4 | 0 | 125.39% |
| TECK240503C00040000 | 2024-04-10 11:19AM EDT | 2024-05-03 | 9.70 | 5.20 | 9.15 | 0.00 | - | - | 150 | 140.58% |
| TECK240510C00040000 | 2024-04-02 9:50AM EDT | 2024-05-10 | 6.80 | 6.00 | 8.20 | 0.00 | - | 5 | 0 | 85.60% |
| TECK240517C00040000 | 2024-04-19 12:17PM EDT | 2024-05-17 | 7.40 | 5.90 | 9.65 | +0.69 | +10.28% | 1 | 248 | 61.04% |
| TECK240621C00040000 | 2024-04-18 11:59AM EDT | 2024-06-21 | 8.66 | 7.25 | 9.75 | 0.00 | - | 20 | 1,017 | 54.98% |
| TECK240719C00040000 | 2024-04-12 10:43AM EDT | 2024-07-19 | 10.30 | 7.50 | 9.80 | 0.00 | - | 3 | 39 | 63.99% |
| TECK240816C00040000 | 2024-03-19 10:15AM EDT | 2024-08-16 | 7.00 | 9.10 | 10.80 | 0.00 | - | 1 | 107 | 57.69% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 2024-09-20 | 12.00 | 8.15 | 10.45 | 0.00 | - | 10 | 126 | 55.76% |
| TECK250117C00040000 | 2024-04-10 1:04PM EDT | 2025-01-17 | 12.90 | 9.50 | 12.40 | 0.00 | - | 6 | 805 | 56.25% |
| TECK251121C00040000 | 2024-04-10 1:50PM EDT | 2025-11-21 | 16.60 | 11.65 | 16.50 | 0.00 | - | 4 | 12 | 58.98% |
| TECK260116C00040000 | 2024-04-11 11:38AM EDT | 2026-01-16 | 15.00 | 11.90 | 16.50 | 0.00 | - | 3 | 33 | 56.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426P00040000 | 2024-04-12 10:29AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.26 | 0.00 | - | 7 | 34 | 77.73% |
| TECK240517P00040000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.20 | 0.08 | 0.60 | 0.00 | - | 1,001 | 209 | 59.47% |
| TECK240621P00040000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 0.45 | 0.26 | 0.75 | 0.00 | - | 4 | 487 | 42.97% |
| TECK240719P00040000 | 2024-04-16 2:48PM EDT | 2024-07-19 | 0.83 | 0.37 | 1.04 | 0.00 | - | 1 | 196 | 40.63% |
| TECK240816P00040000 | 2024-04-19 3:15PM EDT | 2024-08-16 | 1.18 | 0.92 | 1.42 | -0.12 | -9.23% | 3 | 34 | 40.67% |
| TECK240920P00040000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 2.28 | 0.95 | 1.86 | 0.00 | - | 1 | 138 | 40.67% |
| TECK241115P00040000 | 2024-03-14 11:17AM EDT | 2024-11-15 | 2.66 | 1.81 | 2.38 | 0.00 | - | 1 | 1 | 39.56% |
| TECK250117P00040000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 2.38 | 2.00 | 3.20 | -0.16 | -6.30% | 4 | 5,588 | 40.99% |
| TECK260116P00040000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
