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
61 372,03 +1 418,12 (+2,37 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117C00015000 | 2024-04-26 10:53AM EDT | 15.00 | 35.60 | 37.40 | 41.50 | 0.00 | - | 22 | 55 | 103.52% |
| TECK250117C00018000 | 2024-04-04 10:51AM EDT | 18.00 | 30.62 | 30.00 | 34.45 | 0.00 | - | 7 | 14 | 0.00% |
| TECK250117C00020000 | 2024-04-25 2:35PM EDT | 20.00 | 30.00 | 33.00 | 37.00 | 0.00 | - | 4 | 9 | 95.61% |
| 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 | 68.56% |
| TECK250117C00032000 | 2024-05-13 2:58PM EDT | 32.00 | 20.52 | 21.75 | 25.50 | 0.00 | - | 4 | 79 | 64.21% |
| TECK250117C00035000 | 2024-05-17 1:50PM EDT | 35.00 | 19.86 | 19.10 | 21.60 | +1.46 | +7.93% | 1 | 927 | 52.66% |
| TECK250117C00037000 | 2024-05-17 9:33AM EDT | 37.00 | 17.69 | 17.40 | 21.00 | +2.59 | +17.15% | 2 | 54 | 56.40% |
| TECK250117C00040000 | 2024-05-17 12:01PM EDT | 40.00 | 15.50 | 14.85 | 17.10 | +0.20 | +1.31% | 1 | 803 | 56.10% |
| TECK250117C00042000 | 2024-05-17 9:37AM EDT | 42.00 | 13.76 | 12.60 | 16.55 | -0.16 | -1.15% | 1 | 1,604 | 61.61% |
| TECK250117C00045000 | 2024-05-17 11:19AM EDT | 45.00 | 11.67 | 11.40 | 13.10 | -0.19 | -1.60% | 20 | 599 | 49.56% |
| TECK250117C00047000 | 2024-05-14 12:46PM EDT | 47.00 | 9.79 | 10.40 | 12.25 | 0.00 | - | 2 | 258 | 51.48% |
| TECK250117C00050000 | 2024-05-17 11:46AM EDT | 50.00 | 8.50 | 8.45 | 9.60 | +0.63 | +8.01% | 2 | 1,314 | 44.70% |
| TECK250117C00055000 | 2024-05-17 1:33PM EDT | 55.00 | 6.10 | 5.80 | 7.45 | +0.80 | +15.09% | 103 | 1,427 | 45.39% |
| TECK250117C00060000 | 2024-05-17 2:59PM EDT | 60.00 | 4.25 | 4.20 | 5.10 | +0.60 | +16.44% | 732 | 2,233 | 42.19% |
| TECK250117C00065000 | 2024-05-17 3:55PM EDT | 65.00 | 2.82 | 2.42 | 3.50 | +0.52 | +22.61% | 110 | 292 | 40.75% |
| TECK250117C00070000 | 2024-05-15 11:34AM EDT | 70.00 | 1.50 | 1.58 | 2.07 | 0.00 | - | 100 | 719 | 37.70% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117P00015000 | 2024-04-02 1:34PM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,323 | 83.40% |
| TECK250117P00018000 | 2024-02-12 10:30AM EDT | 18.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 16 | 124 | 125.54% |
| TECK250117P00020000 | 2024-04-29 9:55AM EDT | 20.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 46 | 571 | 80.08% |
| TECK250117P00023000 | 2024-03-14 10:49AM EDT | 23.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 20 | 151 | 81.64% |
| TECK250117P00025000 | 2024-05-17 12:47PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 1 | 306 | 50.98% |
| TECK250117P00028000 | 2024-04-10 3:33PM EDT | 28.00 | 0.31 | 0.00 | 2.28 | 0.00 | - | 1 | 101 | 66.02% |
| TECK250117P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 25 | 259 | 59.67% |
| TECK250117P00032000 | 2024-04-25 12:53PM EDT | 32.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 925 | 55.84% |
| TECK250117P00035000 | 2024-05-07 3:54PM EDT | 35.00 | 0.88 | 0.39 | 2.23 | 0.00 | - | 1 | 373 | 60.16% |
| TECK250117P00037000 | 2024-05-14 12:07PM EDT | 37.00 | 1.27 | 0.58 | 1.34 | 0.00 | - | 20 | 91 | 45.17% |
| TECK250117P00040000 | 2024-05-17 11:19AM EDT | 40.00 | 1.08 | 0.86 | 1.15 | -0.18 | -14.29% | 21 | 5,581 | 36.23% |
| TECK250117P00042000 | 2024-05-17 10:28AM EDT | 42.00 | 1.50 | 1.25 | 1.59 | -0.31 | -17.13% | 7 | 101 | 36.18% |
| TECK250117P00045000 | 2024-05-17 1:30PM EDT | 45.00 | 2.16 | 1.90 | 2.26 | -0.41 | -15.95% | 42 | 40 | 34.77% |
| TECK250117P00047000 | 2024-05-10 12:03PM EDT | 47.00 | 3.24 | 2.47 | 2.76 | 0.00 | - | 2 | 2,050 | 33.50% |
| TECK250117P00050000 | 2024-05-17 11:19AM EDT | 50.00 | 3.95 | 3.15 | 3.90 | -0.66 | -14.32% | 20 | 2,471 | 33.02% |
| TECK250117P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| TECK250117P00060000 | 2023-09-22 12:23PM EDT | 60.00 | 19.90 | 19.95 | 22.35 | 0.00 | - | 1 | 2 | 98.66% |
| TECK250117P00065000 | 2023-05-09 1:40PM EDT | 65.00 | 20.90 | 21.85 | 25.00 | 0.00 | - | 1 | 2 | 90.99% |
