Teck Resources Limited (TECK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:33AM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 16.00 | 17.75 | 21.00 | 0.00 | - | 10 | 2 | 100.05% |
| TECK240920C00032000 | 2024-06-17 3:13PM EDT | 32.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TECK240920C00033000 | 2023-08-08 9:49AM EDT | 33.00 | 12.05 | 11.00 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| TECK240920C00034000 | 2024-05-16 11:45AM EDT | 34.00 | 18.61 | 13.40 | 16.75 | 0.00 | - | - | 3 | 74.41% |
| TECK240920C00035000 | 2024-04-22 10:30AM EDT | 35.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240920C00037000 | 2024-05-10 11:21AM EDT | 37.00 | 15.76 | 12.05 | 15.10 | 0.00 | - | 8 | 14 | 84.94% |
| TECK240920C00038000 | 2024-06-21 1:20PM EDT | 38.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| TECK240920C00039000 | 2024-06-21 2:10PM EDT | 39.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 0.00% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 40.00 | 12.00 | 11.95 | 15.50 | 0.00 | - | 10 | 126 | 110.57% |
| TECK240920C00041000 | 2024-03-12 12:38PM EDT | 41.00 | 5.06 | 8.95 | 10.55 | 0.00 | - | 2 | 9 | 67.16% |
| TECK240920C00042000 | 2024-04-30 3:30PM EDT | 42.00 | 9.75 | 9.90 | 11.10 | 0.00 | - | 1 | 137 | 83.67% |
| TECK240920C00043000 | 2024-03-14 9:51AM EDT | 43.00 | 5.95 | 7.90 | 8.55 | 0.00 | - | 1 | 28 | 62.92% |
| TECK240920C00044000 | 2024-06-06 11:50AM EDT | 44.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TECK240920C00045000 | 2024-06-13 9:43AM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| TECK240920C00046000 | 2024-06-13 2:10PM EDT | 46.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| TECK240920C00047000 | 2024-06-21 3:57PM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 918 | 0.00% |
| TECK240920C00048000 | 2024-06-13 1:56PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 300 | 0.39% |
| TECK240920C00049000 | 2024-06-13 1:56PM EDT | 49.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 1.56% |
| TECK240920C00050000 | 2024-06-20 12:24PM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 790 | 3.13% |
| TECK240920C00055000 | 2024-06-21 2:39PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 6.25% |
| TECK240920C00060000 | 2024-06-20 10:13AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 12.50% |
| TECK240920C00065000 | 2024-06-10 12:16PM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 100 | 124 | 12.50% |
| TECK240920C00070000 | 2024-05-30 10:46AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| TECK240920C00075000 | 2024-06-10 12:16PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TECK240920P00023000 | 2023-12-04 1:40PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TECK240920P00025000 | 2023-12-14 11:23AM EDT | 25.00 | 0.39 | 0.49 | 0.58 | 0.00 | - | 4 | 8 | 91.80% |
| TECK240920P00028000 | 2024-06-06 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 25.00% |
| TECK240920P00030000 | 2024-06-20 2:25PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| TECK240920P00031000 | 2024-05-10 1:56PM EDT | 31.00 | 0.18 | 0.00 | 2.23 | 0.00 | - | 25 | 27 | 81.49% |
| TECK240920P00033000 | 2024-05-10 1:57PM EDT | 33.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 53.03% |
| TECK240920P00034000 | 2024-03-06 4:07PM EDT | 34.00 | 1.55 | 0.36 | 0.71 | 0.00 | - | 2 | 29 | 54.39% |
| TECK240920P00035000 | 2024-04-22 10:35AM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TECK240920P00037000 | 2024-04-24 11:37AM EDT | 37.00 | 0.96 | 0.00 | 2.40 | 0.00 | - | 250 | 297 | 57.32% |
| TECK240920P00038000 | 2024-06-04 12:25PM EDT | 38.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| TECK240920P00039000 | 2024-06-20 3:45PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| TECK240920P00040000 | 2024-05-28 10:03AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 150 | 254 | 6.25% |
| TECK240920P00041000 | 2024-04-01 1:21PM EDT | 41.00 | 2.15 | 0.97 | 1.40 | 0.00 | - | 1 | 7 | 44.21% |
| TECK240920P00042000 | 2024-06-21 1:52PM EDT | 42.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 777 | 6.25% |
| TECK240920P00043000 | 2024-06-21 10:58AM EDT | 43.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,590 | 6.25% |
| TECK240920P00044000 | 2024-06-20 2:17PM EDT | 44.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| TECK240920P00045000 | 2024-06-17 9:40AM EDT | 45.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 753 | 3.13% |
| TECK240920P00046000 | 2024-05-29 1:44PM EDT | 46.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 1.56% |
| TECK240920P00047000 | 2024-06-21 2:20PM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 393 | 0.78% |
| TECK240920P00048000 | 2024-06-20 10:47AM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 187 | 0.00% |
| TECK240920P00049000 | 2024-06-12 2:28PM EDT | 49.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 208 | 0.00% |
| TECK240920P00050000 | 2024-06-21 9:54AM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 0.00% |
| TECK240920P00055000 | 2024-06-06 12:33PM EDT | 55.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| TECK240920P00065000 | 2024-05-21 11:30AM EDT | 65.00 | 11.75 | 15.95 | 19.10 | 0.00 | - | - | 0 | 67.68% |
© 2024 Yahoo. Todos los derechos reservados.