Teck Resources Limited (TECK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 57.47% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 56.25% |
| TECK240816C00039000 | 2024-05-14 12:19PM EDT | 39.00 | 14.22 | 8.30 | 11.10 | 0.00 | - | 3 | 5 | 56.59% |
| TECK240816C00040000 | 2024-06-07 9:30AM EDT | 40.00 | 10.05 | 7.00 | 9.60 | 0.00 | - | 2 | 107 | 69.97% |
| TECK240816C00041000 | 2024-05-14 12:58PM EDT | 41.00 | 11.20 | 6.65 | 9.35 | 0.00 | - | 5 | 62 | 53.17% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 7.95 | 9.00 | 0.00 | - | 3 | 34 | 73.46% |
| TECK240816C00043000 | 2024-06-17 12:57PM EDT | 43.00 | 5.88 | 4.75 | 7.40 | 0.00 | - | 1 | 3 | 66.16% |
| TECK240816C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 11.31 | 3.25 | 7.55 | 0.00 | - | 5 | 64 | 77.37% |
| TECK240816C00045000 | 2024-06-17 10:02AM EDT | 45.00 | 3.95 | 3.20 | 5.50 | 0.00 | - | 1 | 153 | 55.30% |
| TECK240816C00046000 | 2024-06-10 9:51AM EDT | 46.00 | 5.40 | 2.42 | 5.20 | 0.00 | - | 1 | 46 | 58.86% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 47.00 | 7.70 | 3.55 | 3.80 | 0.00 | - | 4 | 53 | 46.44% |
| TECK240816C00048000 | 2024-06-21 12:52PM EDT | 48.00 | 2.71 | 1.31 | 4.20 | 0.00 | - | 12 | 134 | 58.47% |
| TECK240816C00049000 | 2024-06-21 10:36AM EDT | 49.00 | 2.34 | 0.37 | 4.15 | 0.00 | - | 12 | 176 | 63.65% |
| TECK240816C00050000 | 2024-06-21 3:41PM EDT | 50.00 | 1.86 | 1.00 | 2.99 | 0.00 | - | 35 | 1,328 | 53.20% |
| TECK240816C00055000 | 2024-06-21 10:28AM EDT | 55.00 | 0.72 | 0.44 | 1.06 | 0.00 | - | 21 | 8,360 | 45.19% |
| TECK240816C00060000 | 2024-06-18 9:42AM EDT | 60.00 | 0.35 | 0.02 | 0.53 | 0.00 | - | 10 | 538 | 48.24% |
| TECK240816C00065000 | 2024-06-12 12:54PM EDT | 65.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 1 | 17 | 58.01% |
| TECK240816C00080000 | 2024-06-07 3:53PM EDT | 80.00 | 0.31 | 0.00 | 1.11 | 0.00 | - | 1 | 1 | 87.16% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 133.50% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 109.03% |
| TECK240816P00035000 | 2024-06-18 10:28AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 166 | 25.00% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 75.49% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 68.75% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 65.87% |
| TECK240816P00039000 | 2024-05-22 10:29AM EDT | 39.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 1 | 97 | 44.43% |
| TECK240816P00040000 | 2024-06-21 11:40AM EDT | 40.00 | 0.36 | 0.17 | 1.52 | 0.00 | - | 4 | 282 | 51.03% |
| TECK240816P00041000 | 2024-06-06 2:23PM EDT | 41.00 | 0.18 | 0.24 | 1.58 | 0.00 | - | 1 | 107 | 60.77% |
| TECK240816P00042000 | 2024-05-15 9:49AM EDT | 42.00 | 0.39 | 0.00 | 2.97 | 0.00 | - | 3 | 29 | 53.66% |
| TECK240816P00043000 | 2024-06-21 11:40AM EDT | 43.00 | 0.97 | 0.70 | 2.15 | 0.00 | - | 7 | 1,225 | 59.30% |
| TECK240816P00044000 | 2024-06-04 10:52AM EDT | 44.00 | 1.37 | 0.77 | 3.35 | 0.00 | - | 1 | 589 | 52.03% |
| TECK240816P00045000 | 2024-06-14 11:55AM EDT | 45.00 | 1.70 | 0.35 | 2.46 | 0.00 | - | 400 | 1,725 | 52.08% |
| TECK240816P00046000 | 2024-06-17 12:34PM EDT | 46.00 | 2.22 | 1.61 | 2.23 | 0.00 | - | 1 | 349 | 42.48% |
| TECK240816P00047000 | 2024-06-07 12:34PM EDT | 47.00 | 1.96 | 0.63 | 4.45 | 0.00 | - | 3 | 250 | 66.85% |
| TECK240816P00048000 | 2024-06-17 9:40AM EDT | 48.00 | 3.55 | 0.79 | 3.30 | 0.00 | - | 1 | 392 | 43.70% |
| TECK240816P00049000 | 2024-06-21 10:55AM EDT | 49.00 | 3.50 | 1.37 | 5.00 | 0.00 | - | 12 | 298 | 59.16% |
| TECK240816P00050000 | 2024-06-21 12:15PM EDT | 50.00 | 4.10 | 2.15 | 5.75 | 0.00 | - | 32 | 343 | 61.16% |
| TECK240816P00055000 | 2024-06-21 10:06AM EDT | 55.00 | 8.20 | 6.05 | 9.90 | 0.00 | - | 1 | 32 | 71.24% |
© 2024 Yahoo. Todos los derechos reservados.