Teck Resources Limited (TECK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:35AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719C00035000 | 2024-02-15 2:32PM EDT | 35.00 | 5.63 | 9.15 | 13.15 | 0.00 | - | 10 | 5 | 93.46% |
| TECK240719C00036000 | 2024-03-14 9:36AM EDT | 36.00 | 10.50 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 134.33% |
| TECK240719C00037000 | 2024-05-22 9:37AM EDT | 37.00 | 14.75 | 9.60 | 12.45 | 0.00 | - | 2 | 9 | 74.51% |
| TECK240719C00038000 | 2024-02-22 4:39PM EDT | 38.00 | 4.00 | 6.30 | 7.65 | 0.00 | - | 13 | 13 | 0.00% |
| TECK240719C00039000 | 2024-04-29 3:59PM EDT | 39.00 | 12.40 | 11.50 | 15.50 | 0.00 | - | 10 | 32 | 186.96% |
| TECK240719C00040000 | 2024-05-28 1:30PM EDT | 40.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| TECK240719C00041000 | 2024-04-29 9:57AM EDT | 41.00 | 10.47 | 10.25 | 13.00 | 0.00 | - | 1 | 8 | 168.65% |
| TECK240719C00042000 | 2024-06-18 3:44PM EDT | 42.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TECK240719C00043000 | 2024-05-28 1:39PM EDT | 43.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TECK240719C00044000 | 2024-05-17 2:19PM EDT | 44.00 | 10.00 | 3.30 | 4.95 | 0.00 | - | 2 | 4,001 | 56.93% |
| TECK240719C00045000 | 2024-06-21 12:54PM EDT | 45.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| TECK240719C00046000 | 2024-05-10 2:08PM EDT | 46.00 | 6.95 | 3.10 | 6.05 | 0.00 | - | 2 | 99 | 74.54% |
| TECK240719C00047000 | 2024-06-21 3:20PM EDT | 47.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 70 | 419 | 0.00% |
| TECK240719C00048000 | 2024-06-21 1:14PM EDT | 48.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 0.78% |
| TECK240719C00049000 | 2024-06-21 3:42PM EDT | 49.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 279 | 3.13% |
| TECK240719C00050000 | 2024-06-21 3:40PM EDT | 50.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 38 | 2,327 | 6.25% |
| TECK240719C00055000 | 2024-06-21 3:33PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 10,045 | 12.50% |
| TECK240719C00060000 | 2024-06-13 2:49PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 269 | 25.00% |
| TECK240719C00065000 | 2024-06-04 2:11PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,234 | 25.00% |
| TECK240719C00080000 | 2024-05-29 2:29PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719P00027000 | 2024-02-09 1:54PM EDT | 27.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 10 | 36 | 187.40% |
| TECK240719P00028000 | 2024-01-24 4:50PM EDT | 28.00 | 0.38 | 0.22 | 0.60 | 0.00 | - | 38 | 37 | 135.45% |
| TECK240719P00029000 | 2024-01-29 4:50PM EDT | 29.00 | 0.43 | 0.11 | 0.54 | 0.00 | - | - | 22 | 121.29% |
| TECK240719P00033000 | 2024-02-22 4:27PM EDT | 33.00 | 1.11 | 0.30 | 1.04 | 0.00 | - | 1 | 1 | 114.26% |
| TECK240719P00035000 | 2024-03-26 2:36PM EDT | 35.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 5 | 311 | 118.60% |
| TECK240719P00036000 | 2024-02-21 1:28PM EDT | 36.00 | 2.48 | 0.33 | 0.82 | 0.00 | - | 1 | 140 | 88.96% |
| TECK240719P00037000 | 2024-06-11 12:12PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TECK240719P00038000 | 2024-03-21 12:48PM EDT | 38.00 | 1.02 | 0.40 | 0.62 | 0.00 | - | 1 | 11 | 73.24% |
| TECK240719P00039000 | 2024-04-16 2:48PM EDT | 39.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.13% |
| TECK240719P00040000 | 2024-04-29 1:17PM EDT | 40.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 200 | 396 | 59.47% |
| TECK240719P00041000 | 2024-06-21 11:37AM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 12.50% |
| TECK240719P00042000 | 2024-06-20 3:16PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 44 | 932 | 12.50% |
| TECK240719P00043000 | 2024-06-21 11:37AM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 12.50% |
| TECK240719P00044000 | 2024-06-21 12:53PM EDT | 44.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 6.25% |
| TECK240719P00045000 | 2024-06-21 2:01PM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 6.25% |
| TECK240719P00046000 | 2024-06-21 2:01PM EDT | 46.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 3.13% |
| TECK240719P00047000 | 2024-06-20 10:35AM EDT | 47.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 421 | 1.56% |
| TECK240719P00048000 | 2024-06-20 3:49PM EDT | 48.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,088 | 0.00% |
| TECK240719P00049000 | 2024-06-20 3:45PM EDT | 49.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 1,281 | 0.00% |
| TECK240719P00050000 | 2024-06-20 3:43PM EDT | 50.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 907 | 0.00% |
| TECK240719P00055000 | 2024-06-14 12:22PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.