Marchés français ouverture 2 h 35 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 094,81 +25,13 (+0,06 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 234,33 -401,89 (-2,05 %) Bitcoin EUR
65 465,04 +4 033,54 (+6,57 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00039000 | 2024-05-14 12:19PM EDT | 39.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK240816C00040000 | 2024-05-17 11:22AM EDT | 40.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK240816C00041000 | 2024-05-14 12:58PM EDT | 41.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK240816C00043000 | 2024-04-26 10:14AM EDT | 43.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240816C00044000 | 2024-04-02 12:04PM EDT | 44.00 | 5.65 | 6.60 | 6.85 | 0.00 | - | 5 | 64 | 0.00% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 45.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240816C00046000 | 2024-05-15 2:46PM EDT | 46.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 47.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK240816C00048000 | 2024-05-15 9:30AM EDT | 48.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK240816C00049000 | 2024-05-09 11:48AM EDT | 49.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TECK240816C00050000 | 2024-05-20 9:51AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | +0.45 | +7.44% | 10 | 0 | 0.00% |
| TECK240816C00055000 | 2024-05-20 3:59PM EDT | 55.00 | 3.90 | 0.00 | 0.00 | +0.60 | +18.18% | 4,827 | 0 | 0.39% |
| TECK240816C00060000 | 2024-05-20 12:32PM EDT | 60.00 | 1.96 | 0.00 | 0.00 | +0.35 | +21.74% | 2 | 0 | 6.25% |
| TECK240816C00065000 | 2024-05-20 12:17PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | +0.49 | +106.52% | 5 | 0 | 6.25% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 118.36% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 100.34% |
| TECK240816P00035000 | 2024-04-24 11:46AM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 75.34% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 70.14% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 68.38% |
| TECK240816P00039000 | 2024-04-24 11:44AM EDT | 39.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TECK240816P00040000 | 2024-05-14 3:51PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240816P00041000 | 2024-05-13 1:26PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240816P00042000 | 2024-05-15 9:49AM EDT | 42.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240816P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240816P00044000 | 2024-04-25 12:05PM EDT | 44.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TECK240816P00045000 | 2024-05-20 10:55AM EDT | 45.00 | 0.57 | 0.00 | 0.00 | -0.46 | -44.66% | 1 | 0 | 12.50% |
| TECK240816P00046000 | 2024-05-20 2:02PM EDT | 46.00 | 0.65 | 0.00 | 0.00 | -0.67 | -50.76% | 1 | 0 | 6.25% |
| TECK240816P00047000 | 2024-05-06 3:24PM EDT | 47.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TECK240816P00048000 | 2024-05-17 12:02PM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK240816P00049000 | 2024-05-20 10:20AM EDT | 49.00 | 1.20 | 0.00 | 0.00 | -0.40 | -25.00% | 1 | 0 | 6.25% |
| TECK240816P00050000 | 2024-05-20 2:17PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | -0.30 | -16.67% | 6 | 0 | 6.25% |
| TECK240816P00055000 | 2024-05-20 10:42AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | -0.41 | -10.49% | 2 | 0 | 0.00% |
