Teck Resources Limited (TECK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00040000 | 2024-05-16 11:20AM EDT | 40.00 | 11.85 | 9.60 | 11.60 | 0.00 | - | - | 14 | 205.47% |
| TECK240524C00042000 | 2024-04-05 11:16AM EDT | 42.00 | 5.80 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 290.82% |
| TECK240524C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 8.65 | 4.15 | 7.15 | 0.00 | - | 3 | 2 | 125.98% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 47.00 | 5.20 | 2.35 | 5.15 | 0.00 | - | 40 | 11 | 100.78% |
| TECK240524C00048000 | 2024-05-23 3:13PM EDT | 48.00 | 2.11 | 1.26 | 4.20 | -4.19 | -66.51% | 2 | 10 | 78.71% |
| TECK240524C00049000 | 2024-05-15 10:10AM EDT | 49.00 | 3.16 | 0.05 | 3.25 | 0.00 | - | 1 | 6 | 50.59% |
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 0.45 | 0.01 | 0.65 | -2.55 | -85.00% | 2 | 66 | 27.93% |
| TECK240524C00051000 | 2024-05-23 3:39PM EDT | 51.00 | 0.17 | 0.13 | 0.23 | -0.28 | -62.22% | 29 | 72 | 31.25% |
| TECK240524C00052000 | 2024-05-22 2:56PM EDT | 52.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 56 | 213 | 53.52% |
| TECK240524C00053000 | 2024-05-21 12:28PM EDT | 53.00 | 1.08 | 0.00 | 2.23 | 0.00 | - | 27 | 104 | 142.09% |
| TECK240524C00054000 | 2024-05-22 12:43PM EDT | 54.00 | 0.04 | 0.00 | 2.18 | 0.00 | - | 1 | 131 | 161.23% |
| TECK240524C00055000 | 2024-05-23 3:12PM EDT | 55.00 | 0.13 | 0.02 | 0.20 | +0.09 | +225.00% | 4 | 249 | 82.42% |
| TECK240524C00056000 | 2024-05-21 10:46AM EDT | 56.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | 6 | 42 | 197.27% |
| TECK240524C00057000 | 2024-05-20 1:59PM EDT | 57.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 56 | 154 | 214.06% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00038000 | 2024-04-05 3:49PM EDT | 38.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 387.70% |
| TECK240524P00042000 | 2024-04-16 3:31PM EDT | 42.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 202.93% |
| TECK240524P00043000 | 2024-04-29 12:54PM EDT | 43.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 5 | 7 | 264.06% |
| TECK240524P00044000 | 2024-05-03 11:47AM EDT | 44.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 5 | 22 | 239.84% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 215.82% |
| TECK240524P00046000 | 2024-05-08 11:16AM EDT | 46.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 191.41% |
| TECK240524P00047000 | 2024-05-17 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,502 | 59.38% |
| TECK240524P00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 8 | 21 | 126.27% |
| TECK240524P00049000 | 2024-05-07 1:46PM EDT | 49.00 | 0.70 | 0.00 | 2.17 | 0.00 | - | - | 4 | 115.72% |
| TECK240524P00050000 | 2024-05-23 3:46PM EDT | 50.00 | 0.31 | 0.00 | 2.26 | +0.04 | +14.81% | 122 | 305 | 89.36% |
| TECK240524P00051000 | 2024-05-23 12:51PM EDT | 51.00 | 0.73 | 0.68 | 2.54 | +0.01 | +1.39% | 25 | 66 | 86.43% |
| TECK240524P00052000 | 2024-05-23 1:59PM EDT | 52.00 | 1.91 | 0.13 | 3.85 | +0.85 | +80.19% | 25 | 47 | 66.21% |
| TECK240524P00053000 | 2024-05-22 3:29PM EDT | 53.00 | 2.62 | 1.51 | 4.85 | 0.00 | - | 3 | 31 | 101.76% |
| TECK240524P00054000 | 2024-05-21 3:26PM EDT | 54.00 | 0.99 | 2.48 | 5.65 | 0.00 | - | 133 | 41 | 110.35% |
| TECK240524P00055000 | 2024-05-21 3:54PM EDT | 55.00 | 4.46 | 4.00 | 6.75 | +2.67 | +149.16% | 1 | 5 | 155.47% |
© 2024 Yahoo. Todos los derechos reservados.