Italia markets close in 7 hours 7 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
411,13-2,13 (-0,52%)
Alla chiusura: 04:03PM EST
411,13 0,00 (0,00%)
Dopo ore: 04:33PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY221216C002300002022-12-07 11:20AM EST230.00186.650.000.000.00-2500.00%
TDY221216C002900002022-07-13 11:41AM EST290.0094.50113.50118.100.00-110.00%
TDY221216C003000002022-08-19 8:44AM EST300.00105.3075.0079.500.00-130.00%
TDY221216C003100002022-08-17 12:07PM EST310.0093.5065.0068.500.00-100.00%
TDY221216C003200002022-08-22 2:44PM EST320.0073.2054.0058.500.00-110.00%
TDY221216C003300002022-05-06 11:23AM EST330.0096.1086.5091.000.00-11146.31%
TDY221216C003400002022-10-19 12:48PM EST340.0022.0366.0070.500.00-100.00%
TDY221216C003500002022-11-08 10:42AM EST350.0063.010.000.000.00-100.00%
TDY221216C003600002022-08-11 2:25PM EST360.0050.2039.0043.500.00--10.00%
TDY221216C003700002022-10-31 12:36PM EST370.0036.1140.5044.900.00-5352.86%
TDY221216C003800002022-11-10 11:42AM EST380.0043.800.000.000.00-100.00%
TDY221216C003900002022-12-02 3:38PM EST390.0037.510.000.000.00-200.00%
TDY221216C004000002022-12-06 2:27PM EST400.0017.400.000.000.00-100.00%
TDY221216C004100002022-11-30 10:18AM EST410.009.200.000.000.00-100.00%
TDY221216C004200002022-12-06 9:57AM EST420.009.400.000.000.00-103.13%
TDY221216C004300002022-11-30 3:15PM EST430.003.500.000.000.00-206.25%
TDY221216C004400002022-12-05 12:13PM EST440.001.950.000.000.00-8012.50%
TDY221216C004500002022-12-07 1:47PM EST450.001.700.000.000.00-1012.50%
TDY221216C004600002022-08-30 10:16AM EST460.001.600.004.400.00-1458.98%
TDY221216C004700002022-07-08 1:43PM EST470.006.101.506.000.00-11078.04%
TDY221216C004800002022-09-26 8:30AM EST480.000.500.000.000.00-1125.00%
TDY221216C004900002022-08-10 8:33AM EST490.001.750.004.800.00-1582.93%
TDY221216C005000002022-08-17 8:31AM EST500.001.450.000.000.00-1425.00%
TDY221216C005100002022-08-10 8:33AM EST510.000.850.000.000.00-1625.00%
TDY221216C005200002022-08-10 8:33AM EST520.000.600.000.000.00-1325.00%
TDY221216C005300002022-08-10 8:33AM EST530.000.450.004.800.00-11108.77%
TDY221216C005400002022-04-17 11:02PM EST540.0021.701.556.100.00--1128.17%
TDY221216C005500002022-07-26 8:30AM EST550.000.750.000.000.00-1350.00%
TDY221216C005600002022-04-26 1:36PM EST560.0012.200.004.800.00-12125.95%
TDY221216C005700002022-07-22 8:30AM EST570.000.550.000.000.00-1150.00%
TDY221216C005900002022-04-18 11:55AM EST590.008.670.004.800.00--1141.72%
TDY221216C006000002022-08-02 9:04AM EST600.000.350.004.800.00--1146.68%
TDY221216C006100002022-04-18 12:30PM EST610.006.800.004.800.00--1151.54%
TDY221216C006400002022-04-20 9:28AM EST640.004.000.004.800.00--1165.43%
TDY221216C006600002022-04-20 9:29AM EST660.002.500.004.800.00--1174.17%
TDY221216C006800002022-09-01 9:15AM EST680.000.040.004.800.00-11182.54%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY221216P001950002022-11-07 1:24PM EST195.000.250.000.200.00-13179.69%
TDY221216P002000002022-11-23 12:05PM EST200.000.050.000.000.00-60050.00%
TDY221216P002300002022-12-02 11:57AM EST230.000.100.000.000.00-1050.00%
TDY221216P002400002022-11-28 9:39AM EST240.000.050.000.000.00--050.00%
TDY221216P002500002022-11-28 9:41AM EST250.000.100.000.000.00-13050.00%
TDY221216P002700002022-09-07 1:14PM EST270.001.200.154.400.00--0171.63%
TDY221216P003000002022-12-05 10:23AM EST300.000.050.000.000.00-11050.00%
TDY221216P003100002022-12-06 10:29AM EST310.000.050.000.000.00-1025.00%
TDY221216P003200002022-10-12 9:40AM EST320.0013.700.005.000.00-16120115.45%
TDY221216P003300002022-10-11 2:30PM EST330.0017.000.004.800.00-218103.17%
TDY221216P003400002022-12-01 10:53AM EST340.000.550.000.000.00-2025.00%
TDY221216P003500002022-11-29 9:34AM EST350.000.050.000.000.00-1025.00%
TDY221216P003600002022-11-29 11:04AM EST360.000.700.000.000.00-1012.50%
TDY221216P003700002022-12-06 10:50AM EST370.000.500.000.000.00-1012.50%
TDY221216P003800002022-11-18 11:58AM EST380.003.000.000.000.00-1012.50%
TDY221216P003900002022-11-30 10:43AM EST390.002.850.000.000.00-306.25%
TDY221216P004000002022-12-07 11:21AM EST400.003.600.000.000.00-1503.13%
TDY221216P004100002022-12-07 2:47PM EST410.007.200.000.000.00-3000.39%
TDY221216P004200002022-11-25 10:30AM EST420.009.300.000.000.00-200.00%
TDY221216P004300002022-08-29 11:05AM EST430.0053.9078.0082.800.00--0269.89%
TDY221216P004400002022-11-10 11:42AM EST440.0024.400.000.000.00-200.00%
TDY221216P004500002022-06-29 12:10PM EST450.0083.9059.7063.600.00--0145.70%
TDY221216P004600002022-07-05 8:52AM EST460.0093.1062.7064.600.00--0123.96%
TDY221216P004700002022-07-05 8:52AM EST470.00102.2070.4074.300.00--0128.67%
TDY221216P005300002022-07-27 8:35AM EST530.00152.500.000.000.00--00.00%
TDY221216P005800002022-07-27 8:35AM EST580.00202.500.000.000.00--00.00%