La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 420,10 +34,60 (+1,45 %) Bitcoin EUR
61 540,17 +1 644,50 (+2,75 %)
Teck Resources Limited (TECK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00042000 | 2024-04-05 11:16AM EDT | 42.00 | 5.80 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240524C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 8.65 | 8.45 | 10.25 | +4.53 | +109.95% | 3 | 3 | 110.35% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 47.00 | 5.20 | 6.70 | 8.00 | 0.00 | - | 40 | 11 | 90.92% |
| TECK240524C00048000 | 2024-05-15 11:02AM EDT | 48.00 | 4.44 | 4.70 | 6.80 | 0.00 | - | 1 | 10 | 102.54% |
| TECK240524C00049000 | 2024-05-15 10:10AM EDT | 49.00 | 3.16 | 4.40 | 5.00 | 0.00 | - | 1 | 6 | 51.56% |
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 3.00 | 1.97 | 4.30 | +0.78 | +35.14% | 8 | 66 | 58.98% |
| TECK240524C00051000 | 2024-05-17 12:13PM EDT | 51.00 | 2.61 | 2.64 | 4.20 | +0.42 | +19.18% | 40 | 26 | 53.91% |
| TECK240524C00052000 | 2024-05-17 2:40PM EDT | 52.00 | 1.82 | 1.59 | 2.46 | +0.94 | +106.82% | 21 | 173 | 44.34% |
| TECK240524C00053000 | 2024-05-17 3:46PM EDT | 53.00 | 1.30 | 1.32 | 1.47 | +0.84 | +182.61% | 48 | 62 | 32.57% |
| TECK240524C00054000 | 2024-05-17 3:58PM EDT | 54.00 | 0.82 | 0.80 | 0.85 | +0.14 | +25.00% | 63 | 18 | 29.88% |
| TECK240524C00055000 | 2024-05-17 1:16PM EDT | 55.00 | 0.34 | 0.41 | 0.50 | -0.01 | -2.86% | 16 | 31 | 30.81% |
| TECK240524C00056000 | 2024-05-17 3:56PM EDT | 56.00 | 0.30 | 0.20 | 0.30 | +0.13 | +76.47% | 10 | 21 | 32.62% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00038000 | 2024-04-05 3:49PM EDT | 38.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 220.12% |
| TECK240524P00042000 | 2024-04-16 3:31PM EDT | 42.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 125.59% |
| TECK240524P00043000 | 2024-04-29 12:54PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 116.21% |
| TECK240524P00044000 | 2024-05-03 11:47AM EDT | 44.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 107.03% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 97.95% |
| TECK240524P00046000 | 2024-05-08 11:16AM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TECK240524P00047000 | 2024-05-10 12:18PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 3,504 | 57.03% |
| TECK240524P00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 2 | 21 | 50.98% |
| TECK240524P00049000 | 2024-05-07 1:46PM EDT | 49.00 | 0.70 | 0.00 | 0.81 | 0.00 | - | - | 4 | 63.38% |
| TECK240524P00050000 | 2024-05-17 3:33PM EDT | 50.00 | 0.05 | 0.00 | 0.23 | -0.20 | -80.00% | 1 | 34 | 44.53% |
| TECK240524P00051000 | 2024-05-16 1:42PM EDT | 51.00 | 0.22 | 0.07 | 0.15 | -0.33 | -60.00% | 4 | 16 | 31.25% |
| TECK240524P00052000 | 2024-05-17 3:34PM EDT | 52.00 | 0.28 | 0.20 | 0.28 | -0.68 | -70.83% | 7 | 21 | 29.10% |
| TECK240524P00054000 | 2024-05-17 3:32PM EDT | 54.00 | 1.09 | 0.91 | 0.99 | -3.31 | -75.23% | 7 | 9 | 27.69% |
| TECK240524P00055000 | 2024-05-06 2:31PM EDT | 55.00 | 5.30 | 1.51 | 2.04 | 0.00 | - | - | 5 | 41.99% |
