U.S. markets open in 10 minutes
F S&P 500
5,529.75 -4.50 (-0.08%) F Dow Jones
39,673.00 +90.00 (+0.23%) F Nasdaq
19,912.25 -70.50 (-0.35%) E-mini Russell 2000 Index Futur
2,045.40 +2.00 (+0.10%) Petróleo
80.64 -0.09 (-0.11%) Oro
2,339.60 +8.40 (+0.36%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117C00015000 | 2024-04-26 10:53AM EDT | 15.00 | 35.60 | 35.40 | 37.75 | 0.00 | - | 22 | 55 | 198.05% |
| TECK250117C00018000 | 2024-05-20 3:55PM EDT | 18.00 | 37.15 | 28.65 | 32.15 | 0.00 | - | 5 | 14 | 103.81% |
| TECK250117C00020000 | 2024-04-25 2:35PM EDT | 20.00 | 30.00 | 30.55 | 34.45 | 0.00 | - | 4 | 9 | 169.12% |
| TECK250117C00023000 | 2023-12-27 4:25PM EDT | 23.00 | 20.70 | 16.65 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| TECK250117C00025000 | 2024-01-29 2:48PM EDT | 25.00 | 16.19 | 11.70 | 16.35 | 0.00 | - | 10 | 8 | 0.00% |
| TECK250117C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 14.20 | 12.55 | 13.35 | 0.00 | - | 10 | 11 | 0.00% |
| TECK250117C00030000 | 2024-04-10 1:03PM EDT | 30.00 | 21.20 | 21.60 | 25.50 | 0.00 | - | 3 | 136 | 118.90% |
| TECK250117C00032000 | 2024-06-05 1:44PM EDT | 32.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TECK250117C00035000 | 2024-05-20 10:30AM EDT | 35.00 | 20.97 | 13.15 | 15.60 | 0.00 | - | 10 | 916 | 53.08% |
| TECK250117C00037000 | 2024-06-04 1:55PM EDT | 37.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| TECK250117C00040000 | 2024-06-14 12:20PM EDT | 40.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 0.00% |
| TECK250117C00042000 | 2024-06-21 9:39AM EDT | 42.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,577 | 0.00% |
| TECK250117C00045000 | 2024-06-20 3:34PM EDT | 45.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 622 | 0.00% |
| TECK250117C00047000 | 2024-05-30 3:58PM EDT | 47.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| TECK250117C00050000 | 2024-06-21 2:22PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 3,455 | 1.56% |
| TECK250117C00055000 | 2024-06-21 2:34PM EDT | 55.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 638 | 2,625 | 6.25% |
| TECK250117C00060000 | 2024-06-17 9:38AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,500 | 3,029 | 6.25% |
| TECK250117C00065000 | 2024-06-21 2:34PM EDT | 65.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 634 | 6,047 | 12.50% |
| TECK250117C00070000 | 2024-06-10 11:22AM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| TECK250117C00075000 | 2024-06-10 11:22AM EDT | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 12.50% |
| TECK250117C00080000 | 2024-06-20 11:58AM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117P00015000 | 2024-06-04 1:44PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,326 | 25.00% |
| TECK250117P00018000 | 2024-06-20 10:13AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| TECK250117P00020000 | 2024-06-20 10:13AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 25.00% |
| TECK250117P00023000 | 2024-03-14 10:49AM EDT | 23.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 20 | 151 | 80.13% |
| TECK250117P00025000 | 2024-05-17 12:47PM EDT | 25.00 | 0.13 | 0.13 | 2.33 | 0.00 | - | 1 | 305 | 74.85% |
| TECK250117P00028000 | 2024-06-04 3:23PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 171 | 271 | 12.50% |
| TECK250117P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 25 | 259 | 55.52% |
| TECK250117P00032000 | 2024-04-25 12:53PM EDT | 32.00 | 0.55 | 0.04 | 2.53 | 0.00 | - | 1 | 925 | 52.20% |
| TECK250117P00035000 | 2024-06-11 3:22PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 12.50% |
| TECK250117P00037000 | 2024-06-10 11:44AM EDT | 37.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 6.25% |
| TECK250117P00040000 | 2024-06-21 12:03PM EDT | 40.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5,590 | 6.25% |
| TECK250117P00042000 | 2024-06-14 1:14PM EDT | 42.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 3.13% |
| TECK250117P00045000 | 2024-06-04 12:12PM EDT | 45.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 1.56% |
| TECK250117P00047000 | 2024-06-14 1:54PM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 2,057 | 0.20% |
| TECK250117P00050000 | 2024-06-18 10:24AM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,364 | 0.00% |
| TECK250117P00055000 | 2024-06-04 9:30AM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| TECK250117P00060000 | 2024-06-18 2:06PM EDT | 60.00 | 19.90 | 11.80 | 14.80 | 0.00 | - | 1,500 | 2 | 40.94% |
| TECK250117P00065000 | 2023-05-09 1:40PM EDT | 65.00 | 20.90 | 21.85 | 25.00 | 0.00 | - | 1 | 2 | 76.36% |
© 2024 Yahoo. Todos los derechos reservados.