La bourse ferme dans 3 h 31 min
CAC 40
7 959,21 +44,56 (+0,56 %) Euro Stoxx 50
4 916,29 +25,68 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 306,70 -2,90 (-0,13 %) Bitcoin EUR
55 218,28 +779,50 (+1,43 %)
Teck Resources Limited (TECK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:45.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00045000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TECK240517C00045000 | 2024-05-02 9:37AM EDT | 2024-05-17 | 3.61 | 0.00 | 0.00 | 0.00 | - | 10 | 3,001 | 0.00% |
| TECK240524C00045000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 4.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TECK240621C00045000 | 2024-05-01 1:08PM EDT | 2024-06-21 | 4.56 | 0.00 | 0.00 | 0.00 | - | 21 | 4,089 | 0.00% |
| TECK240719C00045000 | 2024-04-29 12:01PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| TECK240816C00045000 | 2024-05-02 10:56AM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.00% |
| TECK240920C00045000 | 2024-04-29 1:34PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| TECK241115C00045000 | 2024-04-01 9:45AM EDT | 2024-11-15 | 6.75 | 7.65 | 8.55 | 0.00 | - | 5 | 1 | 49.08% |
| TECK250117C00045000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 651 | 0.00% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TECK260116C00045000 | 2024-04-30 12:20PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 21 | 123 | 0.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00045000 | 2024-04-29 1:46PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,287 | 50.00% |
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| TECK240517P00045000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 12.50% |
| TECK240524P00045000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| TECK240531P00045000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TECK240621P00045000 | 2024-05-02 9:52AM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 235 | 6.25% |
| TECK240719P00045000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 3.13% |
| TECK240816P00045000 | 2024-05-02 9:53AM EDT | 2024-08-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,324 | 3.13% |
| TECK240920P00045000 | 2024-04-25 1:05PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 694 | 3.13% |
| TECK241115P00045000 | 2024-04-30 3:35PM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 54 | 3.13% |
| TECK250117P00045000 | 2024-05-02 1:17PM EDT | 2025-01-17 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| TECK250321P00045000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 34.20% |
