Mercado abrirá em 1 h 38 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
78,15 +0,58 (+0,75%) OURO
2.369,60 -23,30 (-0,97%) Bitcoin USD
69.773,33 -383,67 (-0,55%)
Teck Resources Limited (TECK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00040000 | 2024-05-16 11:20AM EDT | 40.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| TECK240524C00042000 | 2024-04-05 11:16AM EDT | 42.00 | 5.80 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 262.70% |
| TECK240524C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 47.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 40 | 11 | 0.00% |
| TECK240524C00048000 | 2024-05-20 9:33AM EDT | 48.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TECK240524C00049000 | 2024-05-15 10:10AM EDT | 49.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| TECK240524C00051000 | 2024-05-22 3:50PM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 72 | 3.13% |
| TECK240524C00052000 | 2024-05-22 2:56PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 56 | 213 | 12.50% |
| TECK240524C00053000 | 2024-05-21 12:28PM EDT | 53.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 27 | 104 | 12.50% |
| TECK240524C00054000 | 2024-05-22 12:43PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| TECK240524C00055000 | 2024-05-22 3:02PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 249 | 25.00% |
| TECK240524C00056000 | 2024-05-21 10:46AM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 25.00% |
| TECK240524C00057000 | 2024-05-20 1:59PM EDT | 57.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 154 | 50.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00038000 | 2024-04-05 3:49PM EDT | 38.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 392.58% |
| TECK240524P00042000 | 2024-04-16 3:31PM EDT | 42.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 207.42% |
| TECK240524P00043000 | 2024-04-29 12:54PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TECK240524P00044000 | 2024-05-03 11:47AM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TECK240524P00046000 | 2024-05-08 11:16AM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TECK240524P00047000 | 2024-05-17 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,502 | 25.00% |
| TECK240524P00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 25.00% |
| TECK240524P00049000 | 2024-05-07 1:46PM EDT | 49.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| TECK240524P00050000 | 2024-05-22 3:50PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 304 | 305 | 6.25% |
| TECK240524P00051000 | 2024-05-22 3:32PM EDT | 51.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 82 | 66 | 0.00% |
| TECK240524P00052000 | 2024-05-22 1:52PM EDT | 52.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 36 | 47 | 0.00% |
| TECK240524P00053000 | 2024-05-22 3:29PM EDT | 53.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| TECK240524P00054000 | 2024-05-21 3:26PM EDT | 54.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 133 | 41 | 0.00% |
| TECK240524P00055000 | 2024-05-21 3:54PM EDT | 55.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.