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
61 531,45 +1 538,39 (+2,56 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 16.00 | 17.75 | 21.00 | 0.00 | - | 10 | 2 | 0.00% |
| TECK240920C00033000 | 2023-08-08 9:49AM EDT | 33.00 | 12.05 | 11.00 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| TECK240920C00035000 | 2024-04-22 10:30AM EDT | 35.00 | 12.20 | 17.90 | 22.00 | 0.00 | - | 1 | 7 | 66.41% |
| TECK240920C00037000 | 2024-05-10 11:21AM EDT | 37.00 | 15.76 | 16.55 | 20.00 | 0.00 | - | 8 | 14 | 65.14% |
| TECK240920C00038000 | 2024-02-29 1:50PM EDT | 38.00 | 4.55 | 9.60 | 12.05 | 0.00 | - | 4 | 32 | 0.00% |
| TECK240920C00039000 | 2024-02-27 4:00PM EDT | 39.00 | 4.00 | 7.85 | 11.25 | 0.00 | - | 30 | 10 | 0.00% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 40.00 | 12.00 | 11.95 | 15.50 | 0.00 | - | 10 | 126 | 58.37% |
| TECK240920C00041000 | 2024-03-12 12:38PM EDT | 41.00 | 5.06 | 8.95 | 10.55 | 0.00 | - | 2 | 9 | 0.00% |
| TECK240920C00042000 | 2024-04-30 3:30PM EDT | 42.00 | 9.75 | 12.05 | 15.50 | 0.00 | - | 1 | 137 | 55.25% |
| TECK240920C00043000 | 2024-03-14 9:51AM EDT | 43.00 | 5.95 | 7.90 | 8.55 | 0.00 | - | 1 | 28 | 0.00% |
| TECK240920C00044000 | 2024-04-01 2:07PM EDT | 44.00 | 5.95 | 7.75 | 8.80 | 0.00 | - | 3 | 39 | 0.00% |
| TECK240920C00045000 | 2024-05-09 10:15AM EDT | 45.00 | 8.20 | 9.30 | 12.15 | 0.00 | - | 1 | 364 | 59.64% |
| TECK240920C00046000 | 2024-04-29 3:57PM EDT | 46.00 | 8.15 | 8.35 | 11.30 | 0.00 | - | 1 | 65 | 57.42% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 47.00 | 7.05 | 8.20 | 10.30 | 0.00 | - | 4 | 690 | 53.71% |
| TECK240920C00048000 | 2024-05-08 10:34AM EDT | 48.00 | 5.25 | 6.90 | 9.25 | 0.00 | - | 1 | 80 | 49.56% |
| TECK240920C00049000 | 2024-05-08 12:12PM EDT | 49.00 | 4.65 | 6.60 | 8.30 | 0.00 | - | 1 | 18 | 46.31% |
| TECK240920C00050000 | 2024-05-14 11:05AM EDT | 50.00 | 5.85 | 5.90 | 8.60 | 0.00 | - | 9 | 756 | 53.71% |
| TECK240920C00055000 | 2024-05-17 3:31PM EDT | 55.00 | 3.90 | 4.00 | 4.20 | +0.65 | +20.00% | 73 | 1,562 | 37.42% |
| TECK240920C00060000 | 2024-05-17 3:49PM EDT | 60.00 | 2.25 | 2.20 | 2.25 | +0.62 | +38.04% | 151 | 673 | 35.34% |
| TECK240920C00065000 | 2024-05-17 3:27PM EDT | 65.00 | 1.24 | 1.03 | 1.32 | +0.28 | +29.17% | 16 | 19 | 36.45% |
| TECK240920C00070000 | 2024-05-17 1:31PM EDT | 70.00 | 0.55 | 0.47 | 0.95 | -0.03 | -5.17% | 2 | 6 | 39.89% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TECK240920P00023000 | 2023-12-04 1:40PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TECK240920P00025000 | 2023-12-14 11:23AM EDT | 25.00 | 0.39 | 0.49 | 0.58 | 0.00 | - | 4 | 8 | 86.52% |
| TECK240920P00028000 | 2024-05-10 1:40PM EDT | 28.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 4 | 34 | 76.71% |
| TECK240920P00030000 | 2024-02-02 11:18AM EDT | 30.00 | 1.00 | 0.26 | 2.24 | 0.00 | - | 1 | 12 | 86.28% |
| TECK240920P00031000 | 2024-05-10 1:56PM EDT | 31.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 25 | 27 | 66.55% |
| TECK240920P00033000 | 2024-05-10 1:57PM EDT | 33.00 | 0.19 | 0.31 | 2.23 | 0.00 | - | 18 | 19 | 75.44% |
| TECK240920P00034000 | 2024-03-06 4:07PM EDT | 34.00 | 1.55 | 0.36 | 0.71 | 0.00 | - | 2 | 29 | 56.25% |
| TECK240920P00035000 | 2024-04-22 10:35AM EDT | 35.00 | 0.68 | 0.00 | 1.15 | 0.00 | - | 4 | 147 | 54.35% |
| TECK240920P00037000 | 2024-04-24 11:37AM EDT | 37.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 250 | 297 | 12.50% |
| TECK240920P00038000 | 2024-01-18 12:16PM EDT | 38.00 | 4.70 | 2.46 | 5.45 | 0.00 | - | 1 | 22 | 93.90% |
| TECK240920P00039000 | 2024-04-25 2:56PM EDT | 39.00 | 0.81 | 0.00 | 1.17 | 0.00 | - | 2 | 11 | 53.78% |
| TECK240920P00040000 | 2024-05-02 10:51AM EDT | 40.00 | 0.92 | 0.00 | 1.01 | 0.00 | - | 6 | 144 | 48.24% |
| TECK240920P00041000 | 2024-04-01 1:21PM EDT | 41.00 | 2.15 | 0.97 | 1.40 | 0.00 | - | 1 | 7 | 50.98% |
| TECK240920P00042000 | 2024-05-07 3:13PM EDT | 42.00 | 1.14 | 0.17 | 0.80 | 0.00 | - | 1 | 777 | 39.26% |
| TECK240920P00043000 | 2024-04-25 11:24AM EDT | 43.00 | 1.85 | 0.22 | 0.87 | 0.00 | - | 1,000 | 1,590 | 37.60% |
| TECK240920P00044000 | 2024-04-25 1:23PM EDT | 44.00 | 2.13 | 0.60 | 2.85 | 0.00 | - | 1 | 64 | 58.07% |
| TECK240920P00045000 | 2024-05-09 2:05PM EDT | 45.00 | 1.50 | 0.34 | 1.22 | 0.00 | - | 3 | 694 | 36.67% |
| TECK240920P00046000 | 2024-04-16 2:50PM EDT | 46.00 | 3.65 | 0.95 | 1.23 | 0.00 | - | 1 | 61 | 33.91% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 47.00 | 3.20 | 1.15 | 1.45 | 0.00 | - | 1 | 73 | 33.42% |
| TECK240920P00048000 | 2024-05-03 10:25AM EDT | 48.00 | 3.25 | 0.99 | 1.70 | 0.00 | - | 155 | 190 | 32.96% |
| TECK240920P00049000 | 2024-05-09 12:14PM EDT | 49.00 | 2.81 | 1.82 | 1.98 | 0.00 | - | 18 | 111 | 32.47% |
| TECK240920P00050000 | 2024-05-17 3:28PM EDT | 50.00 | 2.28 | 2.14 | 2.26 | -0.55 | -19.43% | 34 | 143 | 31.69% |
