U.S. markets open in 30 minutes
F S&P 500
5,531.50 -2.75 (-0.05%) F Dow Jones
39,650.00 +67.00 (+0.17%) F Nasdaq
19,929.50 -53.25 (-0.27%) E-mini Russell 2000 Index Futur
2,046.50 +3.10 (+0.15%) Petróleo
80.57 -0.16 (-0.20%) Oro
2,338.50 +7.30 (+0.31%)
Teck Resources Limited (TECK)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115C00035000 | 2024-05-08 9:57AM EDT | 35.00 | 15.48 | 13.90 | 17.55 | 0.00 | - | - | 2 | 80.47% |
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 40.00 | 11.20 | 12.60 | 13.65 | 0.00 | - | - | 4 | 83.50% |
| TECK241115C00041000 | 2024-04-30 9:58AM EDT | 41.00 | 11.70 | 11.90 | 14.65 | 0.00 | - | 6 | 0 | 89.92% |
| TECK241115C00043000 | 2024-05-29 12:10PM EDT | 43.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 45.00 | 10.31 | 5.90 | 6.65 | 0.00 | - | 2 | 3 | 47.12% |
| TECK241115C00046000 | 2024-04-25 10:13AM EDT | 46.00 | 6.90 | 8.30 | 10.05 | 0.00 | - | 1 | 5 | 73.40% |
| TECK241115C00047000 | 2024-05-24 10:07AM EDT | 47.00 | 8.00 | 4.05 | 7.05 | 0.00 | - | 3 | 341 | 58.72% |
| TECK241115C00048000 | 2024-06-20 9:56AM EDT | 48.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| TECK241115C00049000 | 2024-06-20 9:56AM EDT | 49.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| TECK241115C00050000 | 2024-06-17 3:14PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 3.13% |
| TECK241115C00055000 | 2024-06-21 10:18AM EDT | 55.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 575 | 6.25% |
| TECK241115C00060000 | 2024-06-20 11:43AM EDT | 60.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 6.25% |
| TECK241115C00065000 | 2024-06-20 10:13AM EDT | 65.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 500 | 260 | 12.50% |
| TECK241115C00070000 | 2024-05-30 10:46AM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| TECK241115C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TECK241115P00035000 | 2024-04-02 11:40AM EDT | 35.00 | 1.00 | 0.19 | 2.51 | 0.00 | - | - | 60 | 52.93% |
| TECK241115P00036000 | 2024-05-15 3:31PM EDT | 36.00 | 0.36 | 0.00 | 2.36 | 0.00 | - | 2 | 10 | 62.84% |
| TECK241115P00037000 | 2024-04-04 1:52PM EDT | 37.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 66.53% |
| TECK241115P00038000 | 2024-04-08 10:17AM EDT | 38.00 | 1.50 | 0.50 | 1.09 | 0.00 | - | - | 5 | 39.33% |
| TECK241115P00039000 | 2024-06-11 10:57AM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| TECK241115P00040000 | 2024-06-17 1:25PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 85 | 85 | 6.25% |
| TECK241115P00042000 | 2024-06-20 2:56PM EDT | 42.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| TECK241115P00043000 | 2024-06-11 1:29PM EDT | 43.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 3.13% |
| TECK241115P00044000 | 2024-04-24 9:41AM EDT | 44.00 | 3.70 | 1.48 | 2.15 | 0.00 | - | - | 65 | 30.96% |
| TECK241115P00045000 | 2024-06-07 3:56PM EDT | 45.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 1.56% |
| TECK241115P00046000 | 2024-05-23 3:16PM EDT | 46.00 | 2.73 | 1.27 | 3.90 | 0.00 | - | 7 | 54 | 38.50% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 47.00 | 3.45 | 2.23 | 4.60 | 0.00 | - | 1 | 7 | 40.02% |
| TECK241115P00048000 | 2024-06-13 12:14PM EDT | 48.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 0.00% |
| TECK241115P00049000 | 2024-06-13 1:17PM EDT | 49.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 32 | 79 | 0.00% |
| TECK241115P00050000 | 2024-06-13 1:02PM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| TECK241115P00055000 | 2024-05-24 1:30PM EDT | 55.00 | 6.80 | 7.60 | 9.65 | 0.00 | - | 31 | 32 | 37.70% |
| TECK241115P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.