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：
拍板:50.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00050000 | 2024-05-06 1:35PM EDT | 2024-05-10 | 0.66 | 0.64 | 0.71 | +0.04 | +6.45% | 42 | 148 | 32.72% |
| TECK240517C00050000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 1.05 | 1.12 | 1.25 | -0.05 | -4.55% | 43 | 3,335 | 36.08% |
| TECK240524C00050000 | 2024-05-06 2:53PM EDT | 2024-05-24 | 1.50 | 1.42 | 1.56 | -0.40 | -21.05% | 2 | 57 | 35.50% |
| TECK240531C00050000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 1.64 | 1.63 | 1.80 | 0.00 | - | 1 | 4 | 34.86% |
| TECK240621C00050000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 2.27 | 2.31 | 2.44 | +0.23 | +11.27% | 105 | 7,019 | 34.91% |
| TECK240719C00050000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 2.73 | 3.05 | 3.20 | 0.00 | - | 8 | 170 | 36.06% |
| TECK240816C00050000 | 2024-05-06 10:03AM EDT | 2024-08-16 | 4.23 | 3.90 | 4.10 | +0.54 | +14.63% | 2 | 573 | 39.32% |
| TECK240920C00050000 | 2024-05-06 12:32PM EDT | 2024-09-20 | 4.62 | 2.80 | 5.05 | +0.52 | +12.68% | 3 | 507 | 41.77% |
| TECK241115C00050000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 5.40 | 4.80 | 6.55 | 0.00 | - | 1 | 42 | 45.67% |
| TECK250117C00050000 | 2024-05-06 11:25AM EDT | 2025-01-17 | 6.95 | 6.25 | 7.30 | +0.85 | +13.93% | 8 | 1,306 | 44.24% |
| TECK250321C00050000 | 2024-05-06 1:04PM EDT | 2025-03-21 | 7.71 | 5.65 | 9.55 | +0.66 | +9.36% | 5 | 1,780 | 51.98% |
| TECK251121C00050000 | 2024-04-25 9:40AM EDT | 2025-11-21 | 8.65 | 8.85 | 12.30 | 0.00 | - | 1 | 9 | 50.65% |
| TECK260116C00050000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 10.75 | 8.60 | 13.00 | 0.00 | - | 5 | 427 | 51.15% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00050000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.84 | 0.72 | 0.78 | -0.36 | -30.00% | 44 | 33 | 31.06% |
| TECK240517P00050000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 1.25 | 1.05 | 1.23 | -0.39 | -23.78% | 22 | 391 | 32.52% |
| TECK240524P00050000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 1.63 | 1.37 | 1.55 | 0.00 | - | 6 | 1 | 32.86% |
| TECK240531P00050000 | 2024-04-30 3:07PM EDT | 2024-05-31 | 2.01 | 1.53 | 1.72 | 0.00 | - | - | 1 | 31.30% |
| TECK240621P00050000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 2.35 | 2.16 | 2.31 | -0.22 | -8.56% | 28 | 280 | 31.54% |
| TECK240719P00050000 | 2024-05-06 11:41AM EDT | 2024-07-19 | 2.75 | 2.72 | 2.84 | -0.35 | -11.29% | 26 | 379 | 30.86% |
| TECK240816P00050000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 3.25 | 3.30 | 3.55 | -0.50 | -13.33% | 5 | 190 | 33.06% |
| TECK240920P00050000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 4.00 | 3.85 | 4.10 | -0.24 | -5.66% | 8 | 85 | 33.08% |
| TECK241115P00050000 | 2024-05-01 1:43PM EDT | 2024-11-15 | 5.50 | 4.30 | 5.15 | 0.00 | - | 1 | 17 | 35.18% |
| TECK250117P00050000 | 2024-04-25 1:09PM EDT | 2025-01-17 | 5.85 | 4.50 | 5.50 | 0.00 | - | 4 | 2,175 | 32.68% |
| TECK250321P00050000 | 2024-05-03 11:13AM EDT | 2025-03-21 | 6.46 | 4.05 | 6.45 | 0.00 | - | 1 | 1,152 | 34.44% |
| TECK251121P00050000 | 2024-03-22 9:31AM EDT | 2025-11-21 | 10.00 | 6.90 | 11.05 | 0.00 | - | 1 | 1 | 44.95% |
| TECK260116P00050000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 7.94 | 6.40 | 10.30 | -0.42 | -5.02% | 1 | 5 | 39.88% |
