Marchés français ouverture 4 h 14 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 143,12 +73,44 (+0,19 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 272,60 -363,62 (-1,85 %) Bitcoin EUR
65 687,90 +4 233,30 (+6,89 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00040000 | 2024-05-16 11:20AM EDT | 40.00 | 11.85 | 13.45 | 17.50 | 0.00 | - | - | 14 | 252.34% |
| TECK240524C00042000 | 2024-04-05 11:16AM EDT | 42.00 | 5.80 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240524C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 8.65 | 8.30 | 12.05 | 0.00 | - | 3 | 2 | 151.37% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 47.00 | 5.20 | 6.35 | 10.00 | 0.00 | - | 40 | 11 | 125.78% |
| TECK240524C00048000 | 2024-05-15 11:02AM EDT | 48.00 | 6.30 | 5.30 | 9.05 | +1.86 | +41.89% | 1 | 10 | 113.09% |
| TECK240524C00049000 | 2024-05-15 10:10AM EDT | 49.00 | 3.16 | 4.25 | 5.95 | 0.00 | - | 1 | 6 | 79.30% |
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 3.00 | 4.40 | 6.40 | 0.00 | - | 11 | 66 | 103.32% |
| TECK240524C00051000 | 2024-05-17 2:13PM EDT | 51.00 | 2.61 | 2.38 | 5.65 | 0.00 | - | 40 | 46 | 62.70% |
| TECK240524C00052000 | 2024-05-17 2:40PM EDT | 52.00 | 1.82 | 2.63 | 3.85 | 0.00 | - | 21 | 173 | 65.23% |
| TECK240524C00053000 | 2024-05-20 3:39PM EDT | 53.00 | 1.88 | 1.75 | 2.14 | +0.58 | +44.62% | 12 | 97 | 45.31% |
| TECK240524C00054000 | 2024-05-20 12:20PM EDT | 54.00 | 1.37 | 1.19 | 1.27 | +0.55 | +67.07% | 19 | 55 | 36.52% |
| TECK240524C00055000 | 2024-05-20 3:54PM EDT | 55.00 | 0.71 | 0.67 | 0.72 | +0.37 | +108.82% | 277 | 46 | 36.23% |
| TECK240524C00056000 | 2024-05-20 3:40PM EDT | 56.00 | 0.38 | 0.33 | 0.40 | +0.08 | +26.67% | 21 | 30 | 38.09% |
| TECK240524C00057000 | 2024-05-20 1:59PM EDT | 57.00 | 0.17 | 0.15 | 0.24 | +0.12 | +240.00% | 56 | 100 | 41.80% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00038000 | 2024-04-05 3:49PM EDT | 38.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 321.29% |
| TECK240524P00042000 | 2024-04-16 3:31PM EDT | 42.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 186.72% |
| TECK240524P00043000 | 2024-04-29 12:54PM EDT | 43.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 7 | 131.25% |
| TECK240524P00044000 | 2024-05-03 11:47AM EDT | 44.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 5 | 22 | 222.66% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 139.65% |
| TECK240524P00046000 | 2024-05-08 11:16AM EDT | 46.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 191.60% |
| TECK240524P00047000 | 2024-05-17 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,502 | 78.13% |
| TECK240524P00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 2 | 21 | 94.53% |
| TECK240524P00049000 | 2024-05-07 1:46PM EDT | 49.00 | 0.70 | 0.00 | 2.13 | 0.00 | - | - | 4 | 145.31% |
| TECK240524P00050000 | 2024-05-17 3:33PM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 34 | 79.30% |
| TECK240524P00051000 | 2024-05-20 9:30AM EDT | 51.00 | 0.08 | 0.00 | 2.16 | -0.14 | -63.64% | 1 | 17 | 114.75% |
| TECK240524P00052000 | 2024-05-20 1:24PM EDT | 52.00 | 0.09 | 0.00 | 0.95 | -0.19 | -67.86% | 3 | 22 | 65.53% |
| TECK240524P00053000 | 2024-05-20 1:45PM EDT | 53.00 | 0.16 | 0.13 | 0.28 | -0.48 | -75.00% | 11 | 18 | 40.04% |
| TECK240524P00054000 | 2024-05-20 1:13PM EDT | 54.00 | 0.35 | 0.38 | 0.46 | -0.74 | -67.89% | 12 | 15 | 34.57% |
| TECK240524P00055000 | 2024-05-20 2:18PM EDT | 55.00 | 0.94 | 0.85 | 0.91 | -4.36 | -82.26% | 5 | 5 | 34.47% |
