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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 451,04 +1 299,73 (+2,16 %)
Teck Resources Limited (TECK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.85 | 27.80 | 0.00 | - | 6 | 6 | 0.00% |
| TECK240621C00023000 | 2024-05-10 9:30AM EDT | 23.00 | 28.60 | 30.10 | 33.50 | 0.00 | - | 1 | 5 | 208.20% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-05-06 12:03PM EDT | 32.00 | 18.08 | 20.30 | 24.50 | 0.00 | - | 1 | 19 | 120.80% |
| TECK240621C00035000 | 2024-02-12 2:21PM EDT | 35.00 | 4.95 | 10.80 | 13.50 | 0.00 | - | 19 | 430 | 0.00% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 10.90 | 15.00 | 0.00 | - | 2 | 38 | 0.00% |
| TECK240621C00040000 | 2024-04-26 1:34PM EDT | 40.00 | 10.94 | 13.15 | 16.50 | 0.00 | - | 9 | 1,012 | 91.36% |
| TECK240621C00042000 | 2024-05-15 9:50AM EDT | 42.00 | 10.10 | 11.20 | 14.50 | 0.00 | - | 500 | 472 | 81.10% |
| TECK240621C00044000 | 2024-05-17 1:49PM EDT | 44.00 | 10.00 | 9.25 | 11.95 | +2.90 | +40.85% | 65 | 1 | 63.92% |
| TECK240621C00045000 | 2024-05-14 9:41AM EDT | 45.00 | 7.45 | 8.30 | 9.40 | 0.00 | - | 1 | 4,534 | 53.52% |
| TECK240621C00046000 | 2024-05-15 1:27PM EDT | 46.00 | 7.38 | 6.40 | 10.00 | 0.00 | - | 1 | 31 | 83.64% |
| TECK240621C00047000 | 2024-05-17 11:42AM EDT | 47.00 | 7.01 | 6.45 | 9.15 | +1.22 | +21.07% | 6 | 2,203 | 53.54% |
| TECK240621C00048000 | 2024-05-17 9:30AM EDT | 48.00 | 6.15 | 5.10 | 8.20 | +1.69 | +37.89% | 8 | 561 | 74.80% |
| TECK240621C00049000 | 2024-05-17 10:03AM EDT | 49.00 | 4.53 | 4.95 | 6.30 | +0.33 | +7.86% | 21 | 451 | 52.56% |
| TECK240621C00050000 | 2024-05-17 3:55PM EDT | 50.00 | 4.50 | 4.25 | 4.65 | +1.38 | +44.23% | 144 | 7,247 | 34.91% |
| TECK240621C00055000 | 2024-05-17 3:27PM EDT | 55.00 | 1.58 | 1.55 | 1.62 | +0.64 | +68.09% | 931 | 9,254 | 31.89% |
| TECK240621C00060000 | 2024-05-17 3:25PM EDT | 60.00 | 0.40 | 0.40 | 0.52 | -0.02 | -4.76% | 4 | 768 | 34.86% |
| TECK240621C00065000 | 2024-04-29 2:13PM EDT | 65.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 4 | 150 | 35.45% |
| TECK240621C00070000 | 2024-05-17 10:57AM EDT | 70.00 | 0.11 | 0.00 | 0.11 | -0.10 | -47.62% | 2 | 201 | 45.31% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 239.84% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 192.19% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 195.51% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 133.59% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 3 | 80 | 160.45% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 134.08% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 173 | 104.88% |
| TECK240621P00032000 | 2024-05-09 12:35PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,010 | 11,586 | 107.72% |
| TECK240621P00035000 | 2024-05-10 12:56PM EDT | 35.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 3,028 | 73.83% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 305 | 71.68% |
| TECK240621P00040000 | 2024-05-07 1:12PM EDT | 40.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 13 | 484 | 49.61% |
| TECK240621P00041000 | 2024-04-30 11:47AM EDT | 41.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 74.80% |
| TECK240621P00042000 | 2024-05-14 11:24AM EDT | 42.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 270 | 59.18% |
| TECK240621P00043000 | 2024-05-07 11:56AM EDT | 43.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 22 | 12 | 58.50% |
| TECK240621P00044000 | 2024-05-17 11:42AM EDT | 44.00 | 0.41 | 0.05 | 0.40 | +0.21 | +105.00% | 1 | 21 | 51.37% |
| TECK240621P00045000 | 2024-05-15 10:16AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 224 | 57.37% |
| TECK240621P00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.98 | 0.00 | 0.88 | 0.00 | - | 10 | 97 | 55.66% |
| TECK240621P00047000 | 2024-05-14 11:32AM EDT | 47.00 | 0.36 | 0.00 | 2.37 | 0.00 | - | 6 | 206 | 57.32% |
| TECK240621P00048000 | 2024-05-17 12:20PM EDT | 48.00 | 0.31 | 0.05 | 1.24 | -0.29 | -48.33% | 3 | 635 | 53.03% |
| TECK240621P00049000 | 2024-05-16 2:35PM EDT | 49.00 | 0.53 | 0.23 | 1.21 | -0.23 | -30.26% | 1 | 331 | 46.97% |
| TECK240621P00050000 | 2024-05-17 3:36PM EDT | 50.00 | 0.56 | 0.49 | 0.60 | -0.56 | -50.00% | 35 | 516 | 29.74% |
| TECK240621P00055000 | 2024-05-14 12:24PM EDT | 55.00 | 3.55 | 3.70 | 4.05 | 0.00 | - | 87 | 87 | 50.10% |
