Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.746,72 -849,76 (-1,43%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-04-26 1:38PM EDT | 20.00 | 32.00 | 29.50 | 34.50 | +3.25 | +11.30% | 1 | 54 | 62.60% |
| 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 | 2024-04-19 3:58PM EDT | 30.00 | 20.65 | 21.00 | 26.00 | 0.00 | - | 3 | 22 | 50.60% |
| TECK260116C00033000 | 2024-02-28 4:44PM EDT | 33.00 | 10.51 | 17.15 | 18.75 | 0.00 | - | 2 | 98 | 31.79% |
| TECK260116C00035000 | 2024-04-23 11:43AM EDT | 35.00 | 15.40 | 18.35 | 22.30 | 0.00 | - | 5 | 330 | 50.42% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 47.18% |
| TECK260116C00040000 | 2024-04-26 12:53PM EDT | 40.00 | 16.50 | 14.60 | 19.45 | +1.50 | +10.00% | 3 | 33 | 59.28% |
| TECK260116C00042000 | 2024-02-26 2:20PM EDT | 42.00 | 7.97 | 9.70 | 11.20 | 0.00 | - | 1 | 13 | 25.44% |
| TECK260116C00045000 | 2024-04-23 3:42PM EDT | 45.00 | 10.65 | 12.00 | 16.25 | 0.00 | - | 2 | 111 | 54.76% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 11.20 | 15.30 | +3.45 | +37.91% | 2 | 8 | 54.20% |
| TECK260116C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 8.80 | 9.45 | 12.20 | 0.00 | - | 10 | 426 | 46.34% |
| TECK260116C00055000 | 2024-04-26 12:45PM EDT | 55.00 | 9.10 | 8.70 | 10.30 | +2.61 | +40.22% | 1 | 475 | 45.87% |
| TECK260116C00060000 | 2024-04-25 10:13AM EDT | 60.00 | 6.40 | 5.10 | 9.75 | 0.00 | - | 1 | 195 | 49.51% |
| TECK260116C00065000 | 2024-04-25 10:43AM EDT | 65.00 | 5.05 | 4.80 | 7.40 | 0.00 | - | 4 | 230 | 45.44% |
| TECK260116C00070000 | 2024-04-09 12:39PM EDT | 70.00 | 4.51 | 4.40 | 7.20 | 0.00 | - | 10 | 78 | 48.84% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 3 | 68 | 72.68% |
| TECK260116P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 10 | 41 | 63.40% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 53.93% |
| TECK260116P00028000 | 2024-04-09 11:39AM EDT | 28.00 | 1.25 | 0.35 | 4.75 | 0.00 | - | 1 | 6 | 51.03% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.76 | 4.90 | -0.30 | -16.57% | 20 | 57 | 62.61% |
| TECK260116P00033000 | 2023-12-28 12:58PM EDT | 33.00 | 3.09 | 2.34 | 5.40 | 0.00 | - | 10 | 13 | 57.89% |
| TECK260116P00035000 | 2024-04-09 12:39PM EDT | 35.00 | 3.28 | 0.49 | 5.00 | 0.00 | - | 10 | 230 | 50.76% |
| TECK260116P00038000 | 2024-03-13 1:39PM EDT | 38.00 | 3.70 | 1.31 | 5.35 | 0.00 | - | 10 | 10 | 45.84% |
| TECK260116P00040000 | 2024-03-19 9:30AM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| TECK260116P00042000 | 2024-04-17 11:07AM EDT | 42.00 | 5.00 | 2.84 | 4.95 | 0.00 | - | 1 | 9 | 35.50% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 45.00 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 36.77% |
| TECK260116P00047000 | 2024-04-26 11:02AM EDT | 47.00 | 6.50 | 6.15 | 7.35 | -0.50 | -7.14% | 2 | 2 | 35.38% |
| TECK260116P00050000 | 2024-04-23 1:21PM EDT | 50.00 | 7.50 | 6.05 | 9.20 | -2.15 | -22.28% | 2 | 4 | 36.05% |
| TECK260116P00055000 | 2024-03-07 11:02AM EDT | 55.00 | 15.44 | 10.25 | 14.55 | 0.00 | - | 1 | 0 | 44.50% |
