Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.805,94 +52,63 (+0,14%) Gold
2.401,80 +13,40 (+0,56%) EUR/USD
1,0656 -0,0018 (-0,17%) Bitcoin EUR
59.717,27 +3.050,46 (+5,38%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:04PM EDT. Markt geöffnet.
Strike:47.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240419C00047000 | 2024-04-18 10:45AM EDT | 2024-04-19 | 1.16 | 0.94 | 1.22 | +0.46 | +65.71% | 1 | 550 | 48.83% |
| TECK240426C00047000 | 2024-04-18 12:41PM EDT | 2024-04-26 | 2.17 | 2.07 | 2.10 | +0.44 | +25.43% | 8 | 111 | 53.91% |
| TECK240503C00047000 | 2024-04-18 11:00AM EDT | 2024-05-03 | 2.50 | 2.30 | 2.45 | +0.85 | +51.52% | 20 | 53 | 49.81% |
| TECK240510C00047000 | 2024-04-11 10:43AM EDT | 2024-05-10 | 3.17 | 2.58 | 2.74 | 0.00 | - | 12 | 24 | 47.75% |
| TECK240517C00047000 | 2024-04-18 12:34PM EDT | 2024-05-17 | 2.94 | 2.80 | 2.88 | +0.16 | +5.76% | 37 | 351 | 44.43% |
| TECK240524C00047000 | 2024-04-05 3:22PM EDT | 2024-05-24 | 2.43 | 3.00 | 3.10 | 0.00 | - | 1 | 1 | 43.70% |
| TECK240621C00047000 | 2024-04-17 3:08PM EDT | 2024-06-21 | 3.45 | 3.65 | 3.85 | 0.00 | - | 31 | 2,208 | 42.46% |
| TECK240719C00047000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 4.50 | 4.25 | 4.60 | +0.75 | +20.00% | 10 | 87 | 43.41% |
| TECK240816C00047000 | 2024-04-18 11:41AM EDT | 2024-08-16 | 5.00 | 4.90 | 5.10 | +0.40 | +8.70% | 1 | 48 | 42.69% |
| TECK240920C00047000 | 2024-04-05 12:18PM EDT | 2024-09-20 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 694 | 42.51% |
| TECK241115C00047000 | 2024-04-17 11:34AM EDT | 2024-11-15 | 6.70 | 6.45 | 6.90 | 0.00 | - | 40 | 41 | 44.89% |
| TECK250117C00047000 | 2024-04-18 12:19PM EDT | 2025-01-17 | 7.55 | 7.25 | 7.80 | +0.35 | +4.86% | 96 | 216 | 45.00% |
| TECK260116C00047000 | 2024-03-20 3:54PM EDT | 2026-01-16 | 9.10 | 9.05 | 13.65 | 0.00 | - | 1 | 8 | 53.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240419P00047000 | 2024-04-18 11:44AM EDT | 2024-04-19 | 0.10 | 0.06 | 0.12 | -0.37 | -78.72% | 15 | 1,170 | 30.27% |
| TECK240426P00047000 | 2024-04-17 3:54PM EDT | 2024-04-26 | 0.99 | 0.98 | 1.03 | -0.41 | -29.29% | 4 | 35 | 48.15% |
| TECK240503P00047000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 1.22 | 1.24 | 1.51 | -0.28 | -18.67% | 1 | 6 | 48.54% |
| TECK240510P00047000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 2.29 | 1.41 | 1.52 | 0.00 | - | 3 | 6 | 40.67% |
| TECK240517P00047000 | 2024-04-18 10:35AM EDT | 2024-05-17 | 1.67 | 1.60 | 1.67 | -0.34 | -16.92% | 21 | 230 | 38.43% |
| TECK240524P00047000 | 2024-04-12 10:50AM EDT | 2024-05-24 | 1.63 | 1.71 | 1.84 | 0.00 | - | 1 | 1 | 37.48% |
| TECK240621P00047000 | 2024-04-17 12:45PM EDT | 2024-06-21 | 2.84 | 2.25 | 2.45 | 0.00 | - | 15 | 171 | 36.01% |
| TECK240719P00047000 | 2024-04-18 11:00AM EDT | 2024-07-19 | 2.75 | 2.67 | 2.84 | +0.13 | +4.96% | 11 | 124 | 34.23% |
| TECK240816P00047000 | 2024-04-18 11:55AM EDT | 2024-08-16 | 3.30 | 3.20 | 3.35 | -0.10 | -2.94% | 9 | 219 | 34.74% |
| TECK240920P00047000 | 2024-04-16 3:36PM EDT | 2024-09-20 | 4.15 | 3.55 | 4.10 | 0.00 | - | 3 | 73 | 36.72% |
| TECK241115P00047000 | 2024-04-01 10:33AM EDT | 2024-11-15 | 5.00 | 4.20 | 4.45 | 0.00 | - | - | 3 | 33.95% |
| TECK250117P00047000 | 2024-04-16 3:20PM EDT | 2025-01-17 | 5.32 | 4.70 | 5.45 | 0.00 | - | 500 | 2,050 | 35.97% |
| TECK260116P00047000 | 2024-04-11 9:47AM EDT | 2026-01-16 | 7.00 | 6.15 | 8.15 | 0.00 | - | 1 | 2 | 34.61% |
