La bourse ferme dans 1 h 29 min
CAC 40
7 981,67 +67,02 (+0,85 %) Euro Stoxx 50
4 929,32 +38,71 (+0,79 %) Dow Jones
38 708,07 +482,41 (+1,26 %) EUR/USD
1,0783 +0,0056 (+0,52 %) Gold future
2 294,70 -14,90 (-0,65 %) Bitcoin EUR
57 207,16 +2 990,18 (+5,52 %)
Teck Resources Limited (TECK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:01AM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00050000 | 2024-05-02 11:07AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.82 | 0.00 | - | 10 | 1,404 | 57.42% |
| TECK240510C00050000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 0.49 | 0.58 | 0.89 | 0.00 | - | 9 | 132 | 36.96% |
| TECK240517C00050000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 0.81 | 0.96 | 1.14 | 0.00 | - | 107 | 3,334 | 33.25% |
| TECK240524C00050000 | 2024-04-30 11:11AM EDT | 2024-05-24 | 1.90 | 1.32 | 1.60 | 0.00 | - | 6 | 57 | 36.96% |
| TECK240531C00050000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 1.64 | 1.47 | 1.63 | 0.00 | - | 1 | 4 | 32.74% |
| TECK240621C00050000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 2.05 | 2.03 | 3.05 | 0.00 | - | 57 | 7,037 | 44.34% |
| TECK240719C00050000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 2.73 | 2.68 | 3.25 | 0.00 | - | 8 | 170 | 37.67% |
| TECK240816C00050000 | 2024-05-01 1:13PM EDT | 2024-08-16 | 3.30 | 3.40 | 4.30 | 0.00 | - | 1 | 572 | 42.19% |
| TECK240920C00050000 | 2024-05-01 12:39PM EDT | 2024-09-20 | 4.10 | 4.00 | 5.70 | 0.00 | - | 1 | 507 | 48.02% |
| TECK241115C00050000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 5.40 | 5.10 | 6.15 | 0.00 | - | 1 | 42 | 43.75% |
| TECK250117C00050000 | 2024-05-02 12:44PM EDT | 2025-01-17 | 6.10 | 5.90 | 7.20 | 0.00 | - | 3 | 1,306 | 44.43% |
| TECK250321C00050000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 7.05 | 5.80 | 8.35 | 0.00 | - | 8 | 1,780 | 46.16% |
| TECK251121C00050000 | 2024-04-25 9:40AM EDT | 2025-11-21 | 8.65 | 8.05 | 12.30 | 0.00 | - | 1 | 9 | 51.33% |
| TECK260116C00050000 | 2024-04-30 12:51PM EDT | 2026-01-16 | 11.10 | 8.60 | 12.70 | 0.00 | - | 4 | 427 | 50.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00050000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.85 | 0.23 | 1.28 | -0.86 | -50.29% | 3 | 68 | 101.56% |
| TECK240510P00050000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 1.78 | 0.75 | 2.10 | 0.00 | - | 6 | 11 | 64.06% |
| TECK240517P00050000 | 2024-05-02 12:34PM EDT | 2024-05-17 | 2.25 | 1.45 | 1.74 | 0.00 | - | 68 | 391 | 37.79% |
| TECK240524P00050000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 1.63 | 1.72 | 2.08 | 0.00 | - | 6 | 1 | 38.21% |
| TECK240621P00050000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 3.05 | 2.49 | 2.83 | 0.00 | - | 6 | 266 | 35.60% |
| TECK240719P00050000 | 2024-05-01 9:50AM EDT | 2024-07-19 | 3.40 | 2.90 | 3.55 | 0.00 | - | 102 | 352 | 36.38% |
| TECK240816P00050000 | 2024-04-29 3:00PM EDT | 2024-08-16 | 3.30 | 3.40 | 4.40 | 0.00 | - | 2 | 190 | 39.19% |
| TECK240920P00050000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 4.60 | 4.00 | 4.50 | 0.00 | - | 12 | 81 | 34.80% |
| TECK241115P00050000 | 2024-05-01 1:43PM EDT | 2024-11-15 | 5.50 | 4.70 | 5.25 | 0.00 | - | 1 | 17 | 34.62% |
| TECK250117P00050000 | 2024-04-25 1:09PM EDT | 2025-01-17 | 5.85 | 5.10 | 6.20 | 0.00 | - | 4 | 2,175 | 35.86% |
| TECK250321P00050000 | 2024-04-29 3:02PM EDT | 2025-03-21 | 5.70 | 4.90 | 8.55 | 0.00 | - | 1 | 1,152 | 44.97% |
| TECK251121P00050000 | 2024-03-22 9:31AM EDT | 2025-11-21 | 10.00 | 6.90 | 11.05 | 0.00 | - | 1 | 1 | 44.32% |
| TECK260116P00050000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 8.36 | 6.45 | 9.20 | 0.00 | - | 1 | 5 | 34.93% |
