Mercado fechará em 3 h 36 min
BOVESPA
124.804,32 -845,71 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.284,15 -147,88 (-0,26%) PETROLEO CRU
77,02 -0,55 (-0,71%) OURO
2.346,90 -46,00 (-1,92%) Bitcoin USD
67.838,04 -2.652,41 (-3,76%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:23PM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.85 | 27.80 | 0.00 | - | 6 | 6 | 0.00% |
| TECK240621C00023000 | 2024-05-10 9:30AM EDT | 23.00 | 28.60 | 27.10 | 29.80 | 0.00 | - | 2 | 5 | 201.95% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-05-06 12:03PM EDT | 32.00 | 18.08 | 17.60 | 20.85 | 0.00 | - | 4 | 19 | 117.68% |
| TECK240621C00035000 | 2024-02-12 2:21PM EDT | 35.00 | 4.95 | 10.80 | 13.50 | 0.00 | - | 19 | 430 | 0.00% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 10.90 | 15.00 | 0.00 | - | 2 | 38 | 115.82% |
| TECK240621C00040000 | 2024-05-21 2:26PM EDT | 40.00 | 13.80 | 10.10 | 12.90 | 0.00 | - | 5 | 1,012 | 80.18% |
| TECK240621C00042000 | 2024-05-15 9:50AM EDT | 42.00 | 10.10 | 7.95 | 10.90 | 0.00 | - | 500 | 472 | 66.02% |
| TECK240621C00044000 | 2024-05-20 11:54AM EDT | 44.00 | 11.29 | 6.10 | 9.00 | 0.00 | - | 2 | 67 | 58.01% |
| TECK240621C00045000 | 2024-05-21 12:29PM EDT | 45.00 | 8.65 | 5.45 | 6.65 | 0.00 | - | 2,886 | 2,517 | 54.59% |
| TECK240621C00046000 | 2024-05-15 1:27PM EDT | 46.00 | 7.38 | 3.90 | 5.45 | 0.00 | - | 1 | 31 | 43.70% |
| TECK240621C00047000 | 2024-05-20 12:24PM EDT | 47.00 | 8.25 | 3.95 | 4.60 | 0.00 | - | 9 | 2,193 | 41.21% |
| TECK240621C00048000 | 2024-05-22 10:03AM EDT | 48.00 | 3.95 | 2.80 | 3.95 | 0.00 | - | 1 | 567 | 41.94% |
| TECK240621C00049000 | 2024-05-22 1:18PM EDT | 49.00 | 3.40 | 2.82 | 2.94 | 0.00 | - | 2 | 472 | 34.77% |
| TECK240621C00050000 | 2024-05-23 10:31AM EDT | 50.00 | 2.15 | 2.22 | 2.28 | -0.15 | -6.52% | 18 | 5,977 | 33.28% |
| TECK240621C00055000 | 2024-05-23 11:01AM EDT | 55.00 | 0.50 | 0.50 | 0.60 | -0.07 | -12.28% | 15 | 8,222 | 34.47% |
| TECK240621C00060000 | 2024-05-23 11:32AM EDT | 60.00 | 0.13 | 0.10 | 0.20 | -0.03 | -18.75% | 10 | 4,821 | 40.14% |
| TECK240621C00065000 | 2024-05-20 12:26PM EDT | 65.00 | 0.12 | 0.00 | 2.01 | 0.00 | - | 15 | 165 | 82.08% |
| TECK240621C00070000 | 2024-05-17 10:57AM EDT | 70.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 201 | 53.13% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 16 | 324.61% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 201.95% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 205.08% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 138.28% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 3 | 80 | 166.21% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 137.21% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 5 | 173 | 108.20% |
| TECK240621P00032000 | 2024-05-09 12:35PM EDT | 32.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 11,586 | 143.02% |
| TECK240621P00035000 | 2024-05-10 12:56PM EDT | 35.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 33 | 3,028 | 72.46% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 305 | 68.85% |
| TECK240621P00040000 | 2024-05-07 1:12PM EDT | 40.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 3 | 484 | 57.81% |
| TECK240621P00041000 | 2024-04-30 11:47AM EDT | 41.00 | 0.20 | 0.00 | 2.16 | 0.00 | - | 1 | 21 | 82.37% |
| TECK240621P00042000 | 2024-05-14 11:24AM EDT | 42.00 | 0.17 | 0.00 | 2.17 | 0.00 | - | 1 | 270 | 76.27% |
| TECK240621P00043000 | 2024-05-20 9:49AM EDT | 43.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | 2 | 12 | 70.17% |
| TECK240621P00044000 | 2024-05-21 10:36AM EDT | 44.00 | 0.05 | 0.00 | 2.23 | 0.00 | - | 1 | 20 | 64.55% |
| TECK240621P00045000 | 2024-05-15 10:16AM EDT | 45.00 | 0.23 | 0.00 | 0.43 | 0.00 | - | 10 | 224 | 40.19% |
| TECK240621P00046000 | 2024-05-22 10:48AM EDT | 46.00 | 0.20 | 0.22 | 0.35 | 0.00 | - | 1 | 98 | 32.62% |
| TECK240621P00047000 | 2024-05-22 2:21PM EDT | 47.00 | 0.45 | 0.39 | 0.49 | 0.00 | - | 1 | 208 | 31.35% |
| TECK240621P00048000 | 2024-05-22 3:52PM EDT | 48.00 | 0.71 | 0.44 | 0.70 | 0.00 | - | 1 | 616 | 30.52% |
| TECK240621P00049000 | 2024-05-22 10:31AM EDT | 49.00 | 1.00 | 0.92 | 0.99 | 0.00 | - | 151 | 479 | 29.88% |
| TECK240621P00050000 | 2024-05-23 12:07PM EDT | 50.00 | 1.35 | 1.30 | 1.35 | -0.11 | -7.14% | 37 | 1,274 | 29.05% |
| TECK240621P00055000 | 2024-05-23 11:51AM EDT | 55.00 | 4.50 | 4.30 | 5.05 | +0.25 | +5.88% | 2 | 147 | 37.70% |
© 2024 Yahoo. Todos os direitos reservados.