Mercado fechará em 1 h 51 min
BOVESPA
124.632,27 -1.017,76 (-0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.140,47 -291,56 (-0,52%) PETROLEO CRU
76,61 -0,96 (-1,24%) OURO
2.333,80 -59,10 (-2,47%) Bitcoin USD
67.365,91 -2.246,30 (-3,23%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00039000 | 2024-05-14 12:19PM EDT | 39.00 | 14.22 | 11.05 | 14.00 | 0.00 | - | 3 | 5 | 61.87% |
| TECK240816C00040000 | 2024-05-17 11:22AM EDT | 40.00 | 13.70 | 10.10 | 13.05 | 0.00 | - | 4 | 107 | 58.55% |
| TECK240816C00041000 | 2024-05-14 12:58PM EDT | 41.00 | 11.20 | 9.25 | 12.20 | 0.00 | - | 5 | 62 | 56.69% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 9.05 | 11.15 | 0.00 | - | 2 | 34 | 57.81% |
| TECK240816C00043000 | 2024-04-26 10:14AM EDT | 43.00 | 10.00 | 7.50 | 8.75 | 0.00 | - | 2 | 2 | 48.76% |
| TECK240816C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 11.31 | 7.40 | 8.60 | 0.00 | - | 5 | 64 | 55.44% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 45.00 | 8.85 | 6.50 | 7.30 | 0.00 | - | 1 | 153 | 47.27% |
| TECK240816C00046000 | 2024-05-15 2:46PM EDT | 46.00 | 7.80 | 5.55 | 6.70 | 0.00 | - | 3 | 45 | 47.46% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 47.00 | 7.70 | 5.00 | 5.75 | 0.00 | - | 4 | 53 | 43.34% |
| TECK240816C00048000 | 2024-05-15 9:30AM EDT | 48.00 | 6.93 | 4.60 | 4.95 | 0.00 | - | 3 | 97 | 40.70% |
| TECK240816C00049000 | 2024-05-09 11:48AM EDT | 49.00 | 5.25 | 4.20 | 4.45 | 0.00 | - | 11 | 173 | 40.94% |
| TECK240816C00050000 | 2024-05-22 12:32PM EDT | 50.00 | 4.60 | 3.65 | 3.90 | 0.00 | - | 28 | 642 | 40.23% |
| TECK240816C00055000 | 2024-05-23 1:43PM EDT | 55.00 | 1.85 | 1.83 | 1.91 | -0.09 | -4.64% | 63 | 8,108 | 38.48% |
| TECK240816C00060000 | 2024-05-22 12:19PM EDT | 60.00 | 1.10 | 0.65 | 0.94 | 0.00 | - | 30 | 382 | 39.19% |
| TECK240816C00065000 | 2024-05-20 12:17PM EDT | 65.00 | 0.95 | 0.14 | 0.78 | 0.00 | - | 5 | 14 | 46.51% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 110.50% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 91.55% |
| TECK240816P00035000 | 2024-04-24 11:46AM EDT | 35.00 | 0.52 | 0.04 | 0.25 | 0.00 | - | 9 | 124 | 47.46% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 65.43% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 60.11% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 58.06% |
| TECK240816P00039000 | 2024-05-22 10:29AM EDT | 39.00 | 0.20 | 0.20 | 0.48 | 0.00 | - | 1 | 97 | 41.94% |
| TECK240816P00040000 | 2024-05-22 2:27PM EDT | 40.00 | 0.27 | 0.29 | 0.56 | 0.00 | - | 1 | 36 | 40.53% |
| TECK240816P00041000 | 2024-05-13 1:26PM EDT | 41.00 | 0.65 | 0.31 | 0.56 | 0.00 | - | 1 | 107 | 37.26% |
| TECK240816P00042000 | 2024-05-15 9:49AM EDT | 42.00 | 0.39 | 0.00 | 0.71 | 0.00 | - | 3 | 29 | 36.82% |
| TECK240816P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 1.10 | 0.67 | 0.86 | 0.00 | - | 332 | 1,218 | 35.94% |
| TECK240816P00044000 | 2024-05-22 2:14PM EDT | 44.00 | 0.81 | 0.76 | 1.26 | 0.00 | - | 2 | 588 | 38.23% |
| TECK240816P00045000 | 2024-05-22 2:14PM EDT | 45.00 | 1.02 | 0.22 | 2.94 | 0.00 | - | 3 | 1,324 | 55.20% |
| TECK240816P00046000 | 2024-05-22 9:47AM EDT | 46.00 | 1.20 | 1.40 | 1.56 | 0.00 | - | 1 | 347 | 34.20% |
| TECK240816P00047000 | 2024-05-21 11:38AM EDT | 47.00 | 1.00 | 1.72 | 1.93 | 0.00 | - | 23 | 237 | 34.30% |
| TECK240816P00048000 | 2024-05-17 12:02PM EDT | 48.00 | 0.90 | 2.13 | 2.25 | 0.00 | - | 1 | 111 | 33.33% |
| TECK240816P00049000 | 2024-05-23 12:31PM EDT | 49.00 | 2.34 | 2.59 | 2.63 | -0.11 | -4.49% | 3 | 307 | 32.52% |
| TECK240816P00050000 | 2024-05-22 2:29PM EDT | 50.00 | 2.87 | 3.00 | 3.15 | 0.00 | - | 6 | 207 | 32.67% |
| TECK240816P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 3.60 | 6.05 | 6.55 | 0.00 | - | 15 | 27 | 34.62% |
© 2024 Yahoo. Todos os direitos reservados.