La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 594,25 +1 456,71 (+2,51 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426C00040000 | 2024-04-19 12:51PM EDT | 40.00 | 7.00 | 6.95 | 8.70 | +1.40 | +25.00% | 4 | 0 | 125.39% |
| TECK240426C00041000 | 2024-04-10 2:23PM EDT | 41.00 | 8.65 | 4.15 | 7.70 | 0.00 | - | 1 | 2 | 160.45% |
| TECK240426C00042000 | 2024-04-15 1:48PM EDT | 42.00 | 5.80 | 4.55 | 6.15 | 0.00 | - | 1 | 2 | 67.68% |
| TECK240426C00043000 | 2024-03-28 3:48PM EDT | 43.00 | 3.85 | 3.45 | 5.85 | 0.00 | - | 5 | 6 | 77.15% |
| TECK240426C00044000 | 2024-04-02 9:50AM EDT | 44.00 | 2.50 | 2.39 | 3.65 | 0.00 | - | 5 | 1 | 64.75% |
| TECK240426C00045000 | 2024-04-16 1:15PM EDT | 45.00 | 3.10 | 1.38 | 2.88 | 0.00 | - | 11 | 23 | 62.65% |
| TECK240426C00046000 | 2024-04-19 2:36PM EDT | 46.00 | 1.98 | 1.99 | 2.10 | -0.82 | -29.29% | 73 | 1,906 | 54.79% |
| TECK240426C00047000 | 2024-04-19 2:45PM EDT | 47.00 | 1.38 | 1.42 | 1.52 | -0.79 | -36.41% | 63 | 117 | 54.00% |
| TECK240426C00048000 | 2024-04-19 1:36PM EDT | 48.00 | 0.95 | 0.98 | 1.06 | -0.45 | -32.14% | 37 | 150 | 53.76% |
| TECK240426C00049000 | 2024-04-19 2:58PM EDT | 49.00 | 0.65 | 0.65 | 0.74 | -0.25 | -27.78% | 13 | 420 | 54.30% |
| TECK240426C00050000 | 2024-04-19 2:52PM EDT | 50.00 | 0.42 | 0.42 | 0.51 | -0.28 | -40.00% | 97 | 358 | 55.08% |
| TECK240426C00051000 | 2024-04-19 12:15PM EDT | 51.00 | 0.34 | 0.12 | 0.37 | -0.16 | -32.00% | 38 | 345 | 52.05% |
| TECK240426C00052000 | 2024-04-18 12:30PM EDT | 52.00 | 0.44 | 0.17 | 0.32 | 0.00 | - | 7 | 185 | 60.45% |
| TECK240426C00053000 | 2024-04-19 12:29PM EDT | 53.00 | 0.15 | 0.12 | 0.22 | -0.27 | -64.29% | 16 | 16 | 62.11% |
| TECK240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 0.10 | 0.10 | 0.16 | -0.12 | -54.55% | 1 | 10 | 65.04% |
| TECK240426C00055000 | 2024-04-16 2:48PM EDT | 55.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 570 | 63.28% |
| TECK240426C00058000 | 2024-04-10 12:33PM EDT | 58.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 2,022 | 124.41% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426P00038000 | 2024-03-22 2:35PM EDT | 38.00 | 0.29 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 112.89% |
| TECK240426P00039000 | 2024-03-25 2:13PM EDT | 39.00 | 0.42 | 0.00 | 2.13 | 0.00 | - | 16 | 16 | 162.01% |
| TECK240426P00040000 | 2024-04-12 10:29AM EDT | 40.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 7 | 34 | 77.73% |
| TECK240426P00041000 | 2024-04-19 1:55PM EDT | 41.00 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 1 | 2,600 | 57.03% |
| TECK240426P00042000 | 2024-04-19 3:52PM EDT | 42.00 | 0.09 | 0.07 | 0.11 | -0.12 | -57.14% | 1 | 544 | 54.30% |
| TECK240426P00043000 | 2024-04-09 2:46PM EDT | 43.00 | 0.27 | 0.15 | 0.20 | 0.00 | - | 5 | 20 | 53.71% |
| TECK240426P00044000 | 2024-04-18 2:31PM EDT | 44.00 | 0.29 | 0.27 | 0.34 | 0.00 | - | 4 | 490 | 52.44% |
| TECK240426P00045000 | 2024-04-19 3:32PM EDT | 45.00 | 0.53 | 0.48 | 0.56 | -0.10 | -15.87% | 11 | 1,033 | 51.95% |
| TECK240426P00046000 | 2024-04-19 2:18PM EDT | 46.00 | 0.89 | 0.79 | 0.88 | +0.15 | +20.27% | 32 | 597 | 51.47% |
| TECK240426P00047000 | 2024-04-19 2:52PM EDT | 47.00 | 1.30 | 1.23 | 1.32 | +0.12 | +10.17% | 33 | 36 | 51.51% |
| TECK240426P00048000 | 2024-04-19 3:56PM EDT | 48.00 | 1.81 | 1.79 | 1.90 | +0.16 | +9.70% | 31 | 26 | 52.00% |
| TECK240426P00049000 | 2024-04-19 12:29PM EDT | 49.00 | 2.68 | 2.48 | 2.58 | +0.43 | +19.11% | 4 | 36 | 52.73% |
| TECK240426P00050000 | 2024-04-18 11:04AM EDT | 50.00 | 2.66 | 2.39 | 3.40 | 0.00 | - | 1 | 93 | 58.30% |
| TECK240426P00051000 | 2024-04-12 3:58PM EDT | 51.00 | 3.80 | 3.40 | 4.25 | 0.00 | - | 3 | 1 | 60.45% |
| TECK240426P00052000 | 2024-04-10 11:08AM EDT | 52.00 | 3.25 | 4.10 | 6.30 | 0.00 | - | - | 12 | 66.31% |
| TECK240426P00053000 | 2024-04-12 3:18PM EDT | 53.00 | 5.46 | 5.40 | 6.15 | 0.00 | - | 5 | 5 | 71.09% |
