Teck Resources Limited (TECK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 12.10 | 15.20 | 0.00 | - | 3 | 5 | 63.18% |
| TECK240816C00040000 | 2024-05-17 11:22AM EDT | 40.00 | 13.70 | 11.20 | 14.30 | 0.00 | - | 4 | 107 | 60.89% |
| TECK240816C00041000 | 2024-05-14 12:58PM EDT | 41.00 | 11.20 | 10.30 | 13.45 | 0.00 | - | 5 | 62 | 58.94% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 9.45 | 12.40 | 0.00 | - | 3 | 34 | 55.66% |
| TECK240816C00043000 | 2024-04-26 10:14AM EDT | 43.00 | 10.00 | 8.90 | 10.40 | 0.00 | - | 2 | 2 | 58.42% |
| TECK240816C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 11.31 | 7.90 | 9.45 | 0.00 | - | 5 | 64 | 54.81% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 45.00 | 8.85 | 6.70 | 8.40 | 0.00 | - | 1 | 153 | 49.88% |
| TECK240816C00046000 | 2024-05-15 2:46PM EDT | 46.00 | 7.80 | 6.80 | 8.90 | 0.00 | - | 3 | 45 | 51.12% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 47.00 | 7.70 | 6.05 | 6.80 | 0.00 | - | 4 | 53 | 46.05% |
| TECK240816C00048000 | 2024-05-15 9:30AM EDT | 48.00 | 6.93 | 5.40 | 5.95 | 0.00 | - | 3 | 97 | 43.19% |
| TECK240816C00049000 | 2024-05-09 11:48AM EDT | 49.00 | 5.25 | 4.90 | 5.30 | 0.00 | - | 32 | 173 | 42.33% |
| TECK240816C00050000 | 2024-05-24 10:59AM EDT | 50.00 | 4.45 | 4.35 | 4.60 | -0.15 | -3.26% | 3 | 642 | 40.58% |
| TECK240816C00055000 | 2024-05-24 2:52PM EDT | 55.00 | 2.13 | 2.22 | 2.36 | +0.32 | +17.68% | 133 | 8,170 | 38.99% |
| TECK240816C00060000 | 2024-05-24 12:56PM EDT | 60.00 | 1.02 | 1.00 | 1.16 | -0.08 | -7.27% | 71 | 382 | 39.21% |
| TECK240816C00065000 | 2024-05-20 12:17PM EDT | 65.00 | 0.95 | 0.31 | 0.57 | 0.00 | - | 5 | 14 | 40.19% |
認沽盤範圍2024年8月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 115.97% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 96.78% |
| TECK240816P00035000 | 2024-04-24 11:46AM EDT | 35.00 | 0.52 | 0.02 | 0.23 | 0.00 | - | 9 | 124 | 50.39% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 70.26% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 64.89% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 62.84% |
| TECK240816P00039000 | 2024-05-22 10:29AM EDT | 39.00 | 0.20 | 0.00 | 2.37 | 0.00 | - | 1 | 97 | 61.23% |
| TECK240816P00040000 | 2024-05-22 2:27PM EDT | 40.00 | 0.27 | 0.21 | 0.49 | 0.00 | - | 1 | 36 | 43.02% |
| TECK240816P00041000 | 2024-05-13 1:26PM EDT | 41.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 107 | 57.08% |
| TECK240816P00042000 | 2024-05-15 9:49AM EDT | 42.00 | 0.39 | 0.38 | 0.94 | 0.00 | - | 3 | 29 | 45.46% |
| TECK240816P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 1.10 | 0.46 | 0.84 | 0.00 | - | 1 | 1,218 | 40.14% |
| TECK240816P00044000 | 2024-05-23 2:17PM EDT | 44.00 | 0.99 | 0.29 | 0.92 | 0.00 | - | 9 | 588 | 37.94% |
| TECK240816P00045000 | 2024-05-24 10:59AM EDT | 45.00 | 1.00 | 0.89 | 1.09 | -0.02 | -1.96% | 2 | 1,324 | 36.91% |
| TECK240816P00046000 | 2024-05-22 9:47AM EDT | 46.00 | 1.20 | 1.12 | 1.34 | 0.00 | - | 1 | 347 | 36.62% |
| TECK240816P00047000 | 2024-05-21 11:38AM EDT | 47.00 | 1.00 | 1.40 | 1.60 | 0.00 | - | 23 | 237 | 35.96% |
| TECK240816P00048000 | 2024-05-17 12:02PM EDT | 48.00 | 0.90 | 1.70 | 1.91 | 0.00 | - | 1 | 111 | 35.43% |
| TECK240816P00049000 | 2024-05-24 11:32AM EDT | 49.00 | 2.24 | 2.08 | 2.27 | -0.38 | -14.50% | 9 | 306 | 35.01% |
| TECK240816P00050000 | 2024-05-24 1:18PM EDT | 50.00 | 2.69 | 2.51 | 2.67 | -0.41 | -13.23% | 72 | 209 | 34.55% |
| TECK240816P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 3.60 | 5.25 | 5.55 | 0.00 | - | 15 | 27 | 34.13% |
