Marchés français ouverture 8 h 9 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 133,13 +3 048,67 (+4,99 %)
Teck Resources Limited (TECK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-05-15 9:57AM EDT | 20.00 | 33.00 | 33.50 | 38.50 | 0.00 | - | 1 | 54 | 61.79% |
| TECK260116C00025000 | 2023-11-16 12:18PM EDT | 25.00 | 13.50 | 17.40 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| TECK260116C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 15.20 | 14.45 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| TECK260116C00030000 | 2024-05-17 11:19AM EDT | 30.00 | 25.92 | 25.05 | 29.95 | 0.00 | - | 10 | 28 | 52.59% |
| TECK260116C00033000 | 2024-02-28 4:44PM EDT | 33.00 | 10.51 | 17.15 | 18.75 | 0.00 | - | 2 | 98 | 0.00% |
| TECK260116C00035000 | 2024-05-17 12:04PM EDT | 35.00 | 22.30 | 21.35 | 26.00 | 0.00 | - | 8 | 322 | 63.06% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 27.26% |
| TECK260116C00040000 | 2024-05-17 12:06PM EDT | 40.00 | 18.99 | 17.60 | 22.45 | 0.00 | - | 2 | 32 | 58.53% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 16.50 | 21.30 | 0.00 | - | 1 | 14 | 57.86% |
| TECK260116C00045000 | 2024-05-17 12:04PM EDT | 45.00 | 15.80 | 14.80 | 19.40 | 0.00 | - | 8 | 102 | 55.79% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 13.40 | 18.00 | 0.00 | - | 2 | 8 | 53.74% |
| TECK260116C00050000 | 2024-05-20 10:47AM EDT | 50.00 | 13.80 | 11.65 | 15.50 | +1.10 | +8.66% | 1 | 439 | 48.97% |
| TECK260116C00055000 | 2024-05-20 3:11PM EDT | 55.00 | 12.00 | 9.75 | 13.65 | +2.50 | +26.32% | 4 | 494 | 49.57% |
| TECK260116C00060000 | 2024-05-14 12:31PM EDT | 60.00 | 9.00 | 7.20 | 10.00 | +0.55 | +6.51% | 1 | 194 | 42.69% |
| TECK260116C00065000 | 2024-05-14 3:17PM EDT | 65.00 | 6.86 | 6.65 | 9.15 | 0.00 | - | 4 | 230 | 45.06% |
| TECK260116C00070000 | 2024-05-20 1:40PM EDT | 70.00 | 6.10 | 4.50 | 7.80 | +0.85 | +16.19% | 10 | 122 | 44.85% |
| TECK260116C00075000 | 2024-05-03 12:01PM EDT | 75.00 | 3.35 | 4.10 | 6.40 | 0.00 | - | 2 | 2 | 43.74% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 68 | 75.20% |
| TECK260116P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 58.47% |
| TECK260116P00028000 | 2024-05-09 10:05AM EDT | 28.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 55.31% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.00 | 4.65 | 0.00 | - | 20 | 51 | 66.17% |
| TECK260116P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 2.03 | 0.00 | 4.45 | 0.00 | - | 19 | 28 | 57.46% |
| TECK260116P00035000 | 2024-05-15 10:02AM EDT | 35.00 | 2.01 | 1.40 | 4.10 | 0.00 | - | 2 | 232 | 50.88% |
| TECK260116P00038000 | 2024-03-13 1:39PM EDT | 38.00 | 3.70 | 1.31 | 5.35 | 0.00 | - | 10 | 10 | 51.37% |
| TECK260116P00040000 | 2024-05-20 2:43PM EDT | 40.00 | 2.79 | 2.52 | 3.15 | -2.36 | -45.83% | 1 | 10 | 35.85% |
| TECK260116P00042000 | 2024-04-17 11:07AM EDT | 42.00 | 5.00 | 3.30 | 5.00 | 0.00 | - | 1 | 9 | 41.43% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 45.00 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 42.94% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 3.90 | 6.55 | 0.00 | - | 1 | 3 | 38.51% |
| TECK260116P00050000 | 2024-05-06 12:35PM EDT | 50.00 | 7.94 | 4.85 | 7.65 | 0.00 | - | 1 | 6 | 36.95% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 55.00 | 10.50 | 6.85 | 10.25 | 0.00 | - | 1 | 1 | 36.24% |
