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5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531C00043000 | 2024-05-22 3:51PM EDT | 43.00 | 7.73 | 7.65 | 10.50 | 0.00 | - | 1 | 1 | 153.32% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK240531C00046000 | 2024-04-25 9:57AM EDT | 46.00 | 3.10 | 4.70 | 7.50 | 0.00 | - | - | 3 | 113.77% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 47.00 | 2.80 | 6.20 | 8.85 | 0.00 | - | - | 1 | 220.61% |
| TECK240531C00048000 | 2024-05-22 11:28AM EDT | 48.00 | 3.07 | 1.39 | 5.05 | 0.00 | - | 5 | 14 | 133.11% |
| TECK240531C00049000 | 2024-05-22 3:32PM EDT | 49.00 | 2.09 | 2.37 | 3.15 | 0.00 | - | 4 | 28 | 52.83% |
| TECK240531C00050000 | 2024-05-24 10:13AM EDT | 50.00 | 1.55 | 1.59 | 3.05 | +0.65 | +72.22% | 6 | 43 | 65.33% |
| TECK240531C00051000 | 2024-05-24 12:32PM EDT | 51.00 | 0.92 | 0.96 | 0.99 | +0.42 | +84.00% | 26 | 77 | 33.35% |
| TECK240531C00052000 | 2024-05-24 2:31PM EDT | 52.00 | 0.43 | 0.50 | 0.53 | +0.16 | +59.26% | 14 | 22 | 33.59% |
| TECK240531C00053000 | 2024-05-24 3:58PM EDT | 53.00 | 0.27 | 0.22 | 0.32 | -0.01 | -3.57% | 26 | 45 | 37.60% |
| TECK240531C00054000 | 2024-05-22 10:19AM EDT | 54.00 | 0.12 | 0.11 | 0.16 | -0.06 | -33.33% | 6 | 124 | 38.57% |
| TECK240531C00055000 | 2024-05-24 3:58PM EDT | 55.00 | 0.07 | 0.04 | 0.15 | -0.01 | -12.50% | 4 | 24 | 47.07% |
| TECK240531C00056000 | 2024-05-21 9:35AM EDT | 56.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 6 | 12 | 85.55% |
| TECK240531C00057000 | 2024-05-20 12:02PM EDT | 57.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 4 | 3 | 123.44% |
| TECK240531C00058000 | 2024-05-27 12:02AM EDT | 58.00 | 0.35 | 0.00 | 2.13 | 0.00 | - | - | 1 | 133.59% |
| TECK240531C00059000 | 2024-04-29 11:21AM EDT | 59.00 | 0.39 | 0.00 | 2.12 | 0.00 | - | - | 1 | 143.55% |
| TECK240531C00060000 | 2024-05-27 12:02AM EDT | 60.00 | 0.09 | 0.00 | 2.12 | 0.00 | - | - | 10 | 153.32% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240531P00039000 | 2024-04-25 2:33PM EDT | 39.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 0 | 238.67% |
| TECK240531P00041000 | 2024-05-14 12:40PM EDT | 41.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 16 | 16 | 208.01% |
| TECK240531P00043000 | 2024-05-22 1:48PM EDT | 43.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 124 | 177.83% |
| TECK240531P00044000 | 2024-05-20 9:30AM EDT | 44.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 162.89% |
| TECK240531P00045000 | 2024-05-10 11:53AM EDT | 45.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 148.24% |
| TECK240531P00046000 | 2024-05-09 9:36AM EDT | 46.00 | 0.23 | 0.00 | 2.14 | 0.00 | - | 1 | 5 | 133.30% |
| TECK240531P00047000 | 2024-05-24 2:06PM EDT | 47.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 3 | 5,501 | 58.01% |
| TECK240531P00048000 | 2024-05-24 3:14PM EDT | 48.00 | 0.06 | 0.00 | 0.57 | -0.15 | -71.43% | 2 | 5 | 58.20% |
| TECK240531P00049000 | 2024-05-23 3:58PM EDT | 49.00 | 0.35 | 0.06 | 0.14 | 0.00 | - | 51 | 98 | 35.94% |
| TECK240531P00050000 | 2024-05-24 1:52PM EDT | 50.00 | 0.33 | 0.24 | 0.30 | -0.37 | -52.86% | 4 | 353 | 33.99% |
| TECK240531P00051000 | 2024-05-24 3:42PM EDT | 51.00 | 0.68 | 0.55 | 0.62 | -0.68 | -50.00% | 30 | 3,006 | 32.91% |
| TECK240531P00052000 | 2024-05-24 11:22AM EDT | 52.00 | 1.22 | 1.10 | 1.18 | -0.88 | -41.90% | 1 | 20 | 33.99% |
| TECK240531P00053000 | 2024-05-24 2:23PM EDT | 53.00 | 2.13 | 1.61 | 2.59 | -0.53 | -19.92% | 1 | 81 | 67.38% |
| TECK240531P00054000 | 2024-05-22 2:41PM EDT | 54.00 | 3.54 | 2.15 | 2.91 | 0.00 | - | 21 | 154 | 46.09% |
| TECK240531P00055000 | 2024-05-27 12:02AM EDT | 55.00 | 4.00 | 3.15 | 4.45 | 0.00 | - | - | 15 | 87.01% |
| TECK240531P00056000 | 2024-05-27 12:02AM EDT | 56.00 | 2.45 | 3.70 | 5.75 | 0.00 | - | - | 0 | 113.87% |
