Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,88 +0,01 (+0,01%) OURO
2.334,30 -2,90 (-0,12%) Bitcoin USD
67.753,57 -1.750,81 (-2,52%)
Teck Resources Limited (TECK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-05-15 9:57AM EDT | 20.00 | 33.00 | 29.00 | 34.00 | 0.00 | - | 1 | 54 | 57.01% |
| 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 | 21.05 | 26.00 | 0.00 | - | 10 | 28 | 51.77% |
| TECK260116C00033000 | 2024-02-28 4:44PM EDT | 33.00 | 10.51 | 17.15 | 18.75 | 0.00 | - | 2 | 98 | 32.35% |
| TECK260116C00035000 | 2024-05-23 2:44PM EDT | 35.00 | 19.62 | 17.40 | 22.00 | -2.68 | -12.02% | 92 | 322 | 60.88% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 48.15% |
| TECK260116C00040000 | 2024-05-17 12:06PM EDT | 40.00 | 18.99 | 14.40 | 18.90 | 0.00 | - | 2 | 32 | 57.83% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 12.60 | 17.50 | 0.00 | - | 1 | 14 | 55.60% |
| TECK260116C00045000 | 2024-05-21 3:11PM EDT | 45.00 | 16.65 | 11.20 | 15.80 | 0.00 | - | 6 | 102 | 53.93% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 10.45 | 14.85 | 0.00 | - | 2 | 8 | 53.42% |
| TECK260116C00050000 | 2024-05-20 10:47AM EDT | 50.00 | 13.80 | 9.15 | 13.35 | 0.00 | - | 1 | 439 | 52.03% |
| TECK260116C00055000 | 2024-05-22 12:44PM EDT | 55.00 | 9.50 | 8.15 | 11.50 | 0.00 | - | 32 | 506 | 51.56% |
| TECK260116C00060000 | 2024-05-20 3:30PM EDT | 60.00 | 9.00 | 4.65 | 9.45 | 0.00 | - | 1 | 195 | 49.40% |
| TECK260116C00065000 | 2024-05-21 3:54PM EDT | 65.00 | 6.50 | 4.05 | 7.45 | 0.00 | - | 10 | 230 | 46.60% |
| TECK260116C00070000 | 2024-05-20 1:40PM EDT | 70.00 | 6.10 | 2.67 | 6.35 | 0.00 | - | 10 | 132 | 46.52% |
| TECK260116C00075000 | 2024-05-03 12:01PM EDT | 75.00 | 3.35 | 1.68 | 5.20 | 0.00 | - | 2 | 2 | 45.53% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 68 | 72.10% |
| 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 | 55.14% |
| TECK260116P00028000 | 2024-05-09 10:05AM EDT | 28.00 | 1.12 | 0.28 | 4.55 | 0.00 | - | 1 | 6 | 51.07% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.00 | 4.85 | 0.00 | - | 20 | 51 | 63.67% |
| TECK260116P00033000 | 2024-05-23 2:22PM EDT | 33.00 | 1.67 | 0.00 | 2.63 | -0.36 | -17.73% | 1 | 28 | 41.80% |
| TECK260116P00035000 | 2024-05-22 10:57AM EDT | 35.00 | 2.15 | 2.02 | 3.65 | 0.00 | - | 23 | 255 | 44.06% |
| TECK260116P00038000 | 2024-05-22 9:55AM EDT | 38.00 | 3.49 | 1.80 | 3.65 | 0.00 | - | 10 | 5 | 37.87% |
| TECK260116P00040000 | 2024-05-22 3:30PM EDT | 40.00 | 3.40 | 1.01 | 4.35 | 0.00 | - | 6 | 16 | 37.49% |
| TECK260116P00042000 | 2024-05-22 9:55AM EDT | 42.00 | 4.64 | 3.30 | 5.65 | 0.00 | - | 10 | 19 | 39.59% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 45.00 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 37.61% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 4.90 | 7.40 | 0.00 | - | 1 | 3 | 36.39% |
| TECK260116P00050000 | 2024-05-22 9:45AM EDT | 50.00 | 7.00 | 5.95 | 9.15 | 0.00 | - | 1 | 62 | 36.67% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 55.00 | 10.50 | 8.40 | 12.10 | 0.00 | - | 1 | 1 | 35.99% |
© 2024 Yahoo. Todos os direitos reservados.