Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.012,91 +842,87 (+1,27%)
Teck Resources Limited (TECK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531C00043000 | 2024-04-25 11:18AM EDT | 43.00 | 6.15 | 9.40 | 12.75 | 0.00 | - | - | 2 | 81.84% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 45.00 | 2.90 | 8.15 | 10.80 | 0.00 | - | - | 1 | 89.16% |
| TECK240531C00046000 | 2024-04-25 9:57AM EDT | 46.00 | 3.10 | 7.15 | 9.80 | 0.00 | - | - | 3 | 81.45% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 47.00 | 2.80 | 6.20 | 8.85 | 0.00 | - | - | 1 | 75.78% |
| TECK240531C00048000 | 2024-05-09 9:55AM EDT | 48.00 | 3.35 | 3.55 | 7.80 | 0.00 | - | 5 | 9 | 108.40% |
| TECK240531C00049000 | 2024-05-14 11:09AM EDT | 49.00 | 3.80 | 2.89 | 6.90 | 0.00 | - | 4 | 27 | 101.42% |
| TECK240531C00050000 | 2024-05-17 3:21PM EDT | 50.00 | 3.59 | 1.93 | 6.00 | +0.79 | +28.21% | 10 | 26 | 94.09% |
| TECK240531C00051000 | 2024-05-17 9:30AM EDT | 51.00 | 2.60 | 2.50 | 3.85 | +0.10 | +4.00% | 6 | 67 | 53.22% |
| TECK240531C00052000 | 2024-05-17 1:21PM EDT | 52.00 | 2.00 | 2.28 | 2.45 | +0.46 | +29.87% | 2 | 24 | 33.25% |
| TECK240531C00053000 | 2024-05-15 3:11PM EDT | 53.00 | 1.06 | 1.55 | 1.78 | 0.00 | - | 10 | 19 | 32.32% |
| TECK240531C00054000 | 2024-05-16 1:37PM EDT | 54.00 | 1.10 | 1.13 | 1.25 | +0.55 | +100.00% | 3 | 36 | 32.13% |
| TECK240531C00055000 | 2024-05-17 1:26PM EDT | 55.00 | 0.65 | 0.73 | 0.85 | +0.23 | +54.76% | 1 | 20 | 32.28% |
| TECK240531C00056000 | 2024-05-09 2:36PM EDT | 56.00 | 0.35 | 0.47 | 0.55 | 0.00 | - | 4 | 5 | 32.28% |
| TECK240531C00057000 | 2024-05-14 10:19AM EDT | 57.00 | 0.10 | 0.11 | 0.89 | 0.00 | - | 2 | 3 | 49.02% |
| TECK240531C00059000 | 2024-04-29 11:21AM EDT | 59.00 | 0.39 | 0.09 | 0.48 | 0.00 | - | - | 1 | 48.93% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531P00039000 | 2024-04-25 2:33PM EDT | 39.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 0 | 125.39% |
| TECK240531P00041000 | 2024-05-14 12:40PM EDT | 41.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 16 | 16 | 110.06% |
| TECK240531P00043000 | 2024-04-25 2:03PM EDT | 43.00 | 0.30 | 0.03 | 1.90 | 0.00 | - | - | 124 | 117.43% |
| TECK240531P00044000 | 2024-04-23 2:18PM EDT | 44.00 | 1.45 | 0.03 | 0.20 | 0.00 | - | - | 1 | 61.33% |
| TECK240531P00045000 | 2024-05-10 11:53AM EDT | 45.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 74.02% |
| TECK240531P00046000 | 2024-05-09 9:36AM EDT | 46.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 72.17% |
| TECK240531P00047000 | 2024-05-09 11:44AM EDT | 47.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 4 | 5,501 | 47.27% |
| TECK240531P00048000 | 2024-05-07 11:35AM EDT | 48.00 | 0.76 | 0.00 | 0.76 | 0.00 | - | 1 | 2 | 53.71% |
| TECK240531P00049000 | 2024-05-15 3:42PM EDT | 49.00 | 0.26 | 0.05 | 2.21 | 0.00 | - | 10 | 58 | 72.85% |
| TECK240531P00050000 | 2024-05-17 2:22PM EDT | 50.00 | 0.23 | 0.00 | 2.38 | -0.17 | -42.50% | 7 | 49 | 65.87% |
| TECK240531P00051000 | 2024-05-17 11:58AM EDT | 51.00 | 0.35 | 0.13 | 0.41 | -0.95 | -73.08% | 3,006 | 3 | 33.69% |
| TECK240531P00052000 | 2024-05-17 2:55PM EDT | 52.00 | 0.52 | 0.40 | 0.51 | -1.14 | -68.67% | 7 | 18 | 29.00% |
| TECK240531P00053000 | 2024-05-17 11:15AM EDT | 53.00 | 1.21 | 0.74 | 0.85 | -1.18 | -49.37% | 1 | 4 | 28.86% |
© 2024 Yahoo. Todos os direitos reservados.