Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.990,50 +874,68 (+1,53%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 2024-01-16 3:06PM EDT | 5.00 | 13.26 | 11.90 | 15.20 | 0.00 | - | 2 | 0 | 707.81% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 11.60 | 14.10 | 0.00 | - | 1 | 31 | 553.91% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 8.40 | 11.60 | 0.00 | - | 4 | 400 | 330.47% |
| TDS240517C00012500 | 2024-05-08 11:22AM EDT | 12.50 | 2.90 | 5.90 | 8.20 | 0.00 | - | 115 | 399 | 357.81% |
| TDS240517C00015000 | 2024-05-09 3:22PM EDT | 15.00 | 5.80 | 4.20 | 6.00 | +5.10 | +728.57% | 1,277 | 1,086 | 178.13% |
| TDS240517C00017500 | 2024-05-09 3:33PM EDT | 17.50 | 2.90 | 2.45 | 3.10 | +2.70 | +1,350.00% | 825 | 1,905 | 123.05% |
| TDS240517C00020000 | 2024-05-09 3:57PM EDT | 20.00 | 1.38 | 1.15 | 1.35 | +1.26 | +1,050.00% | 2,020 | 8,184 | 113.09% |
| TDS240517C00022500 | 2024-05-09 3:46PM EDT | 22.50 | 0.55 | 0.50 | 0.85 | +0.50 | +1,000.00% | 2,439 | 6,858 | 131.45% |
| TDS240517C00025000 | 2024-05-09 3:52PM EDT | 25.00 | 0.50 | 0.10 | 0.70 | +0.48 | +2,400.00% | 380 | 1,753 | 147.46% |
| TDS240517C00030000 | 2024-05-09 3:51PM EDT | 30.00 | 0.14 | 0.00 | 0.10 | +0.09 | +180.00% | 115 | 8,575 | 137.50% |
| TDS240517C00035000 | 2024-05-09 2:21PM EDT | 35.00 | 0.25 | 0.00 | 0.25 | +0.18 | +257.14% | 43 | 656 | 205.47% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-05-03 10:00AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 581 | 278.13% |
| TDS240517P00010000 | 2024-05-06 3:30PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 926 | 200.00% |
| TDS240517P00012500 | 2024-05-09 3:27PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 859 | 8,353 | 140.63% |
| TDS240517P00015000 | 2024-05-09 3:48PM EDT | 15.00 | 0.08 | 0.05 | 0.10 | -0.45 | -84.91% | 852 | 1,614 | 110.55% |
| TDS240517P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.35 | 0.30 | 0.35 | -2.01 | -85.17% | 2,519 | 1,071 | 93.16% |
| TDS240517P00020000 | 2024-05-09 3:57PM EDT | 20.00 | 1.60 | 1.20 | 1.75 | -3.08 | -65.81% | 230 | 464 | 105.47% |
| TDS240517P00022500 | 2024-05-09 3:52PM EDT | 22.50 | 3.30 | 3.00 | 3.50 | -3.60 | -52.17% | 60 | 14 | 107.42% |
| TDS240517P00025000 | 2024-05-09 1:19PM EDT | 25.00 | 9.60 | 4.50 | 7.40 | +0.65 | +7.26% | 1 | 21 | 173.83% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 425.98% |
© 2024 Yahoo. Tutti i diritti riservati.