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
61 482,50 +1 482,25 (+2,47 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00030000 | 2024-05-16 11:44AM EDT | 30.00 | 21.80 | 22.70 | 24.75 | 0.00 | - | 3 | 4 | 900.00% |
| TECK240517C00034000 | 2023-12-06 2:09PM EDT | 34.00 | 5.30 | 7.65 | 7.90 | 0.00 | - | 1 | 4 | 0.00% |
| TECK240517C00035000 | 2024-05-08 9:57AM EDT | 35.00 | 14.38 | 18.10 | 19.10 | 0.00 | - | 2 | 5 | 528.91% |
| TECK240517C00036000 | 2024-03-01 11:24AM EDT | 36.00 | 4.79 | 9.30 | 11.90 | 0.00 | - | 1 | 44 | 0.00% |
| TECK240517C00037000 | 2024-04-09 12:16PM EDT | 37.00 | 12.62 | 12.90 | 17.00 | 0.00 | - | 3 | 68 | 434.38% |
| TECK240517C00038000 | 2024-05-16 2:49PM EDT | 38.00 | 13.15 | 14.95 | 16.45 | 0.00 | - | 1 | 84 | 537.50% |
| TECK240517C00039000 | 2024-05-16 3:56PM EDT | 39.00 | 12.10 | 14.45 | 15.25 | 0.00 | - | 1 | 383 | 304.69% |
| TECK240517C00040000 | 2024-05-15 12:43PM EDT | 40.00 | 12.44 | 13.35 | 14.60 | 0.00 | - | 34 | 206 | 348.44% |
| TECK240517C00041000 | 2024-05-06 11:47AM EDT | 41.00 | 9.00 | 12.45 | 14.10 | 0.00 | - | 3 | 45 | 408.59% |
| TECK240517C00042000 | 2024-05-17 1:46PM EDT | 42.00 | 11.70 | 9.90 | 12.10 | +0.43 | +3.82% | 3 | 923 | 338.28% |
| TECK240517C00043000 | 2024-05-14 9:43AM EDT | 43.00 | 9.29 | 10.30 | 11.05 | 0.00 | - | 1 | 726 | 299.61% |
| TECK240517C00044000 | 2024-05-14 12:46PM EDT | 44.00 | 8.52 | 9.45 | 11.15 | 0.00 | - | 1 | 2,422 | 330.47% |
| TECK240517C00044500 | 2024-04-25 10:13AM EDT | 44.50 | 4.40 | 9.10 | 10.10 | 0.00 | - | - | 12 | 275.39% |
| TECK240517C00045000 | 2024-05-17 2:41PM EDT | 45.00 | 8.80 | 8.05 | 9.40 | +1.53 | +21.05% | 37 | 2,975 | 321.09% |
| TECK240517C00046000 | 2024-05-17 10:09AM EDT | 46.00 | 7.38 | 5.85 | 7.95 | +1.08 | +17.14% | 5 | 484 | 201.56% |
| TECK240517C00047000 | 2024-05-17 10:05AM EDT | 47.00 | 5.63 | 6.15 | 7.60 | +0.78 | +16.08% | 6 | 346 | 156.25% |
| TECK240517C00048000 | 2024-05-17 3:13PM EDT | 48.00 | 5.40 | 4.75 | 6.50 | +1.75 | +47.95% | 50 | 2,766 | 250.78% |
| TECK240517C00049000 | 2024-05-17 3:41PM EDT | 49.00 | 4.57 | 2.98 | 5.25 | +1.57 | +52.33% | 423 | 763 | 187.50% |
| TECK240517C00050000 | 2024-05-17 3:28PM EDT | 50.00 | 3.45 | 3.15 | 3.95 | +1.60 | +86.49% | 214 | 3,144 | 112.89% |
| TECK240517C00051000 | 2024-05-17 3:27PM EDT | 51.00 | 2.48 | 1.56 | 3.30 | +1.02 | +69.86% | 5 | 356 | 138.28% |
| TECK240517C00052000 | 2024-05-17 3:09PM EDT | 52.00 | 1.40 | 1.67 | 2.27 | +1.05 | +300.00% | 132 | 389 | 69.14% |
| TECK240517C00053000 | 2024-05-17 3:56PM EDT | 53.00 | 0.80 | 0.59 | 1.57 | +0.65 | +433.33% | 320 | 3,393 | 54.30% |
| TECK240517C00054000 | 2024-05-15 10:43AM EDT | 54.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 2 | 68 | 47.85% |
| TECK240517C00055000 | 2024-05-15 10:06AM EDT | 55.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 1,100 | 23.44% |
| TECK240517C00056000 | 2024-04-30 2:08PM EDT | 56.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | - | 17 | 153.91% |
| TECK240517C00057000 | 2024-05-17 12:28PM EDT | 57.00 | 0.14 | 0.00 | 1.86 | +0.04 | +40.00% | 17 | 77 | 187.50% |
| TECK240517C00060000 | 2024-05-17 3:19PM EDT | 60.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 19 | 101 | 128.91% |
| TECK240517C00065000 | 2024-04-29 2:26PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 27 | 27 | 275.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00020000 | 2023-11-15 12:24PM EDT | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 796.88% |
| TECK240517P00025000 | 2023-12-13 10:30AM EDT | 25.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 4 | 5 | 778.13% |
| TECK240517P00030000 | 2024-04-24 11:29AM EDT | 30.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 5 | 122 | 926.95% |
| TECK240517P00034000 | 2024-04-19 10:38AM EDT | 34.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 194 | 766.41% |
| TECK240517P00035000 | 2024-05-10 3:35PM EDT | 35.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 136 | 591.02% |
| TECK240517P00036000 | 2024-04-26 12:15PM EDT | 36.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 2 | 679 | 673.44% |
| TECK240517P00037000 | 2024-05-15 10:06AM EDT | 37.00 | 0.67 | 0.00 | 2.13 | 0.00 | - | 1 | 2,972 | 656.64% |
| TECK240517P00038000 | 2024-04-22 11:59AM EDT | 38.00 | 0.09 | 0.00 | 1.76 | 0.00 | - | 1 | 155 | 585.16% |
| TECK240517P00039000 | 2024-04-11 2:41PM EDT | 39.00 | 0.33 | 0.00 | 0.89 | 0.00 | - | 11 | 222 | 455.47% |
| TECK240517P00040000 | 2024-05-15 3:25PM EDT | 40.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 12 | 1,076 | 553.52% |
| TECK240517P00041000 | 2024-05-06 10:03AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 193.75% |
| TECK240517P00042000 | 2024-05-15 10:06AM EDT | 42.00 | 0.79 | 0.00 | 1.76 | 0.00 | - | 1 | 300 | 456.64% |
| TECK240517P00043000 | 2024-05-15 9:52AM EDT | 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 1,839 | 455.08% |
| TECK240517P00044000 | 2024-05-02 3:05PM EDT | 44.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 3 | 144 | 423.24% |
| TECK240517P00045000 | 2024-05-15 1:26PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 18 | 663 | 391.41% |
| TECK240517P00046000 | 2024-05-08 2:46PM EDT | 46.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 160 | 359.96% |
| TECK240517P00047000 | 2024-05-15 11:22AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,310 | 100.00% |
| TECK240517P00048000 | 2024-05-17 10:12AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 5 | 245 | 101.56% |
| TECK240517P00049000 | 2024-05-13 1:59PM EDT | 49.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 6 | 221 | 210.55% |
| TECK240517P00050000 | 2024-05-16 9:53AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 508 | 99.80% |
| TECK240517P00051000 | 2024-05-15 9:51AM EDT | 51.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 4 | 80 | 151.76% |
| TECK240517P00052000 | 2024-05-17 3:26PM EDT | 52.00 | 0.02 | 0.01 | 2.18 | -0.52 | -96.30% | 8 | 165 | 167.97% |
| TECK240517P00055000 | 2024-05-17 3:08PM EDT | 55.00 | 1.60 | 0.79 | 2.27 | -2.80 | -63.64% | 5 | 5 | 68.75% |
