$34.71
0.722.12%
近くで: -
$34.85
0.140.40%
時間外: 7:28 PM EDT
Comments
Loading...
Teck Resources (NYSE:TECK) 株価情報, オプションチェーン
オプションチェーンは、Teck Resourcesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Teck Resourcesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid13.2
Ask16.8
volume0
Intrest0
Strike
20
20
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid12.2
Ask15.8
volume0
Intrest0
Strike
21
21
Last Price0.12May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask14.8
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask14.3
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask13.8
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price11.5May 05, 2025
Change
00%
Bid9.7
Ask13.3
volume0
Intrest1
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask12.5
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask12.3
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price9.6May 08, 2025
Change
-
Bid9.6
Ask9.8
volume1
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask9.3
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price8.1Apr 15, 2025
Change
00%
Bid8.6
Ask8.8
volume0
Intrest2
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask8.3
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask7.8
volume0
Intrest0
Strike
27
27
Last Price0.33Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid7.1
Ask7.3
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price7.2Apr 23, 2025
Change
00%
Bid6.6
Ask6.8
volume0
Intrest6
Strike
28
28
Last Price0.4Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid6.1
Ask6.3
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid5.6
Ask5.8
volume0
Intrest0
Strike
29
29
Last Price1.75Apr 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid5.1
Ask5.3
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price4.6May 08, 2025
Change
0.12.22%
Bid4.6
Ask4.8
volume1
Intrest0
Strike
30
30
Last Price2.05Apr 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid4.1
Ask4.3
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price3.9Apr 22, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest1
Strike
31
31
Last Price1.25Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price2.7Apr 30, 2025
Change
00%
Bid3.1
Ask3.3
volume0
Intrest2
Strike
31.5
31.5
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price3.3May 05, 2025
Change
00%
Bid2.35
Ask4.8
volume0
Intrest20
Strike
32
32
Last Price0.37Apr 30, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest21
Last Price1.53May 07, 2025
Change
00%
Bid1.75
Ask3.2
volume0
Intrest2
Strike
32.5
32.5
Last Price0.15May 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price1.13May 07, 2025
Change
00%
Bid1.45
Ask2.2
volume0
Intrest765
Strike
33
33
Last Price1.65Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price0.8May 07, 2025
Change
00%
Bid1.25
Ask1.7
volume0
Intrest3
Strike
33.5
33.5
Last Price0.32May 07, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest23
Last Price0.4May 07, 2025
Change
00%
Bid0.8
Ask1
volume0
Intrest48
Strike
34
34
Last Price0.3May 06, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest18
Last Price0.55May 08, 2025
Change
0.2371.88%
Bid0.45
Ask1.55
volume12
Intrest18
Strike
34.5
34.5
Last Price0.3May 08, 2025
Change
0.3553.85%
Bid0.3
Ask0.85
volume5
Intrest6
Last Price0.35May 08, 2025
Change
0.140%
Bid0.25
Ask0.5
volume12
Intrest39
Strike
35
35
Last Price0.5May 08, 2025
Change
0.9565.52%
Bid0.5
Ask1.15
volume10
Intrest19
Last Price0.29May 08, 2025
Change
0.16123.08%
Bid0.1
Ask0.35
volume35
Intrest23
Strike
35.5
35.5
Last Price0.85May 06, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest11
Last Price0.1May 08, 2025
Change
0.0323.08%
Bid0.05
Ask0.6
volume155
Intrest1328
Strike
36
36
Last Price1.15May 02, 2025
Change
00%
Bid0.95
Ask1.5
volume0
Intrest16
Last Price0.05May 08, 2025
Change
0.1575%
Bid-
Ask0.55
volume16
Intrest16
Strike
36.5
36.5
Last Price-
Change
-
Bid1.05
Ask3.6
volume0
Intrest0
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest8043
Strike
37
37
Last Price2.65May 08, 2025
Change
160.61%
Bid2.2
Ask4.3
volume2
Intrest18
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
37.5
37.5
Last Price-
Change
-
Bid2.35
Ask4
volume0
Intrest0
Last Price0.01May 08, 2025
Change
0.1493.33%
Bid-
Ask0.75
volume1
Intrest31
Strike
38
38
Last Price-
Change
-
Bid2.45
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid2.3
Ask5.7
volume0
Intrest0
Last Price0.38Apr 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest22
Strike
39
39
Last Price5.3Apr 30, 2025
Change
00%
Bid3.3
Ask6.2
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid3.8
Ask6.7
volume0
Intrest0
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest144
Strike
40
40
Last Price-
Change
-
Bid4
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid3.9
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
41
41
Last Price4.06Mar 28, 2025
Change
00%
Bid5.5
Ask6.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid6.5
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
42
42
Last Price6Mar 31, 2025
Change
00%
Bid6.5
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid7.5
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid7.5
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid8
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
44
44
Last Price14.3Apr 04, 2025
Change
00%
Bid7.9
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid9.6
Ask10.1
volume0
Intrest0
Last Price0.42Apr 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
45
45
Last Price11.8Apr 17, 2025
Change
00%
Bid9.1
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid10.7
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid10.3
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid11.6
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid11.1
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid12.2
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid12.2
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
49
49
Last Price19.3Apr 04, 2025
Change
00%
Bid14.2
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid15.2
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
55
55
Last Price20.4May 08, 2025
Change
-
Bid20
Ask21.7
volume1
Intrest0
© 2025 Benzinga | All Rights Reserved