Italia markets open in 7 hours 4 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
62.255,19 +409,54 (+0,66%) CMC Crypto 200
1.385,69 -32,18 (-2,27%)
Teradata Corporation (TDC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240719C00022500 | 2024-02-13 4:49PM EDT | 22.50 | 16.50 | 14.90 | 17.90 | 0.00 | - | - | 1 | 308.20% |
| TDC240719C00025000 | 2024-05-21 10:26AM EDT | 25.00 | 8.50 | 8.00 | 10.40 | 0.00 | - | - | 0 | 98.24% |
| TDC240719C00027500 | 2024-05-31 12:48PM EDT | 27.50 | 4.70 | 5.70 | 7.70 | 0.00 | - | 1 | 0 | 75.20% |
| TDC240719C00030000 | 2024-06-05 2:45PM EDT | 30.00 | 2.75 | 3.40 | 4.00 | 0.00 | - | 2 | 37 | 46.00% |
| TDC240719C00032500 | 2024-06-14 1:43PM EDT | 32.50 | 1.50 | 1.65 | 1.85 | -0.19 | -11.24% | 1 | 85 | 33.06% |
| TDC240719C00035000 | 2024-06-14 2:21PM EDT | 35.00 | 0.50 | 0.45 | 0.65 | -0.15 | -23.08% | 47 | 1,228 | 30.76% |
| TDC240719C00037500 | 2024-06-10 3:16PM EDT | 37.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 247 | 49.81% |
| TDC240719C00040000 | 2024-05-13 12:58PM EDT | 40.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 725 | 40.63% |
| TDC240719C00042500 | 2024-05-24 9:40AM EDT | 42.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 412 | 64.45% |
| TDC240719C00045000 | 2024-06-11 3:18PM EDT | 45.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 1 | 1,691 | 67.97% |
| TDC240719C00047500 | 2024-05-01 2:05PM EDT | 47.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 218 | 82.72% |
| TDC240719C00050000 | 2024-06-10 10:48AM EDT | 50.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 62.50% |
| TDC240719C00052500 | 2024-05-22 11:36AM EDT | 52.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 11 | 86 | 99.02% |
| TDC240719C00055000 | 2024-03-01 4:06PM EDT | 55.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 29 | 91.21% |
| TDC240719C00057500 | 2024-02-14 1:51PM EDT | 57.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 91.99% |
| TDC240719C00060000 | 2024-03-28 3:09PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 411 | 119.73% |
| TDC240719C00065000 | 2024-02-12 12:30PM EDT | 65.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 131.45% |
| TDC240719C00070000 | 2024-02-12 4:08PM EDT | 70.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 142.19% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240719P00022500 | 2024-02-13 2:14PM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 4 | 99.71% |
| TDC240719P00025000 | 2024-02-13 2:30PM EDT | 25.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 101 | 78.52% |
| TDC240719P00027500 | 2024-03-22 11:28AM EDT | 27.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 4 | 6 | 53.32% |
| TDC240719P00030000 | 2024-06-14 12:35PM EDT | 30.00 | 0.20 | 0.10 | 0.40 | -0.20 | -50.00% | 2 | 37 | 40.14% |
| TDC240719P00032500 | 2024-06-14 2:55PM EDT | 32.50 | 0.65 | 0.40 | 0.70 | +0.15 | +30.00% | 34 | 329 | 27.59% |
| TDC240719P00035000 | 2024-06-07 2:40PM EDT | 35.00 | 2.89 | 1.75 | 2.05 | 0.00 | - | 2 | 222 | 26.37% |
| TDC240719P00037500 | 2024-05-14 12:05PM EDT | 37.50 | 4.00 | 2.75 | 4.70 | 0.00 | - | 5 | 10 | 47.95% |
| TDC240719P00040000 | 2024-05-07 2:30PM EDT | 40.00 | 7.00 | 7.50 | 10.10 | 0.00 | - | 31 | 0 | 108.79% |
| TDC240719P00042500 | 2024-04-15 2:06PM EDT | 42.50 | 6.75 | 7.90 | 10.20 | 0.00 | - | 7 | 0 | 91.70% |
| TDC240719P00045000 | 2024-05-21 2:36PM EDT | 45.00 | 12.00 | 11.10 | 12.50 | 0.00 | - | 5 | 1 | 65.92% |
| TDC240719P00047500 | 2024-05-31 9:47AM EDT | 47.50 | 16.00 | 13.70 | 15.50 | 0.00 | - | 5 | 2 | 91.02% |
| TDC240719P00050000 | 2024-02-13 4:20PM EDT | 50.00 | 12.65 | 12.10 | 12.70 | 0.00 | - | 3 | 5 | 0.00% |
| TDC240719P00052500 | 2024-06-10 9:54AM EDT | 52.50 | 20.50 | 18.40 | 20.80 | 0.00 | - | 1 | 1 | 108.11% |
| TDC240719P00055000 | 2024-02-12 2:54PM EDT | 55.00 | 8.20 | 16.40 | 18.10 | 0.00 | - | 10 | 1 | 0.00% |
| TDC240719P00057500 | 2024-05-22 12:01PM EDT | 57.50 | 24.25 | 23.70 | 24.80 | 0.00 | - | - | 0 | 99.02% |
| TDC240719P00060000 | 2024-06-04 3:13PM EDT | 60.00 | 28.25 | 25.90 | 27.60 | 0.00 | - | 1 | 0 | 104.88% |
| TDC240719P00065000 | 2024-05-29 10:50AM EDT | 65.00 | 33.16 | 30.10 | 33.00 | 0.00 | - | - | 0 | 182.52% |
© 2024 Yahoo. Tutti i diritti riservati.