Mercado abrirá em 9 h 59 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,40 +0,40 (+0,51%) OURO
2.329,50 +18,50 (+0,80%) Bitcoin USD
57.409,54 -2.447,60 (-4,09%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00040000 | 2024-04-10 11:19AM EDT | 40.00 | 9.70 | 7.60 | 10.60 | 0.00 | - | - | 150 | 256.84% |
| TECK240503C00041000 | 2024-04-30 9:45AM EDT | 41.00 | 8.95 | 6.10 | 9.55 | 0.00 | - | 1 | 4 | 197.46% |
| TECK240503C00042500 | 2024-04-24 2:15PM EDT | 42.50 | 3.17 | 4.85 | 8.05 | 0.00 | - | - | 2 | 181.84% |
| TECK240503C00043000 | 2024-04-25 12:13PM EDT | 43.00 | 6.10 | 4.55 | 7.80 | 0.00 | - | 1 | 1 | 195.31% |
| TECK240503C00044000 | 2024-04-22 3:33PM EDT | 44.00 | 2.80 | 3.90 | 6.35 | 0.00 | - | 1 | 4 | 166.60% |
| TECK240503C00044500 | 2024-04-23 12:22PM EDT | 44.50 | 1.89 | 3.35 | 5.35 | 0.00 | - | - | 28 | 126.95% |
| TECK240503C00045000 | 2024-04-26 3:49PM EDT | 45.00 | 5.46 | 2.81 | 4.90 | 0.00 | - | 4 | 144 | 116.60% |
| TECK240503C00046000 | 2024-04-25 2:21PM EDT | 46.00 | 3.60 | 0.68 | 3.20 | 0.00 | - | 4 | 76 | 124.61% |
| TECK240503C00047000 | 2024-04-30 11:13AM EDT | 47.00 | 2.95 | 0.45 | 2.47 | 0.00 | - | 2 | 53 | 118.65% |
| TECK240503C00048000 | 2024-05-01 2:52PM EDT | 48.00 | 1.50 | 0.69 | 1.07 | -0.55 | -26.83% | 42 | 186 | 59.67% |
| TECK240503C00049000 | 2024-05-01 1:58PM EDT | 49.00 | 0.27 | 0.29 | 0.34 | -2.39 | -89.85% | 5 | 262 | 40.92% |
| TECK240503C00050000 | 2024-05-01 2:00PM EDT | 50.00 | 0.14 | 0.11 | 0.30 | -0.46 | -76.67% | 5 | 1,403 | 51.37% |
| TECK240503C00051000 | 2024-04-30 10:22AM EDT | 51.00 | 0.37 | 0.08 | 0.17 | 0.00 | - | 10 | 210 | 59.18% |
| TECK240503C00052000 | 2024-04-30 2:00PM EDT | 52.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 66 | 142 | 95.70% |
| TECK240503C00053000 | 2024-04-29 2:43PM EDT | 53.00 | 0.25 | 0.00 | 2.17 | 0.00 | - | 61 | 81 | 187.40% |
| TECK240503C00054000 | 2024-04-29 9:51AM EDT | 54.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 10 | 123 | 205.47% |
| TECK240503C00055000 | 2024-04-30 10:57AM EDT | 55.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 1,251 | 1,253 | 222.85% |
| TECK240503C00056000 | 2024-04-02 10:03AM EDT | 56.00 | 0.32 | 0.00 | 2.13 | 0.00 | - | - | 1 | 239.45% |
| TECK240503C00060000 | 2024-04-10 3:31PM EDT | 60.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | - | 11 | 300.78% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00038000 | 2024-03-28 2:54PM EDT | 38.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 352.93% |
| TECK240503P00039000 | 2024-04-22 3:26PM EDT | 39.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 104 | 326.95% |
| TECK240503P00041000 | 2024-04-25 9:36AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,541 | 107.81% |
| TECK240503P00042000 | 2024-04-25 10:21AM EDT | 42.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 250.59% |
| TECK240503P00043000 | 2024-04-26 11:23AM EDT | 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 20 | 225.20% |
| TECK240503P00043500 | 2024-04-23 10:08AM EDT | 43.50 | 0.78 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 212.50% |
| TECK240503P00044000 | 2024-04-23 1:38PM EDT | 44.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 14 | 18 | 98.44% |
| TECK240503P00044500 | 2024-04-23 10:08AM EDT | 44.50 | 1.15 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 186.72% |
| TECK240503P00045000 | 2024-04-29 1:46PM EDT | 45.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 5 | 1,287 | 173.73% |
| TECK240503P00046000 | 2024-04-23 10:27AM EDT | 46.00 | 1.77 | 0.00 | 2.14 | 0.00 | - | 1 | 4 | 147.46% |
| TECK240503P00047000 | 2024-05-01 3:52PM EDT | 47.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 111 | 4,524 | 36.52% |
| TECK240503P00048000 | 2024-05-01 1:01PM EDT | 48.00 | 0.39 | 0.29 | 0.37 | +0.23 | +143.75% | 48 | 28 | 38.67% |
| TECK240503P00049000 | 2024-05-01 12:18PM EDT | 49.00 | 0.67 | 0.84 | 0.92 | +0.30 | +81.08% | 15 | 38 | 40.23% |
| TECK240503P00050000 | 2024-04-30 1:25PM EDT | 50.00 | 0.82 | 0.11 | 2.28 | 0.00 | - | 18 | 70 | 91.99% |
| TECK240503P00051000 | 2024-05-01 2:09PM EDT | 51.00 | 2.54 | 1.92 | 4.55 | +0.95 | +59.75% | 4 | 20 | 110.55% |
| TECK240503P00052000 | 2024-04-29 2:26PM EDT | 52.00 | 1.32 | 2.89 | 5.40 | 0.00 | - | 4 | 14 | 122.27% |
© 2024 Yahoo. Todos os direitos reservados.