TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY200320C002200002019-10-27 11:05PM EST220.00109.00126.10131.000.00--1119.78%
TDY200320C002600002019-12-23 11:07AM EST260.0089.20107.50112.800.00-10190.86%
TDY200320C002700002019-12-27 11:54AM EST270.0081.3093.5098.500.00-10159.80%
TDY200320C002900002020-01-06 10:48AM EST290.0073.4692.6097.500.00-130200.43%
TDY200320C003000002020-02-21 1:29PM EST300.0089.0046.8050.400.00-11058.95%
TDY200320C003100002020-02-26 10:53AM EST310.0056.4840.2043.800.00-11056.60%
TDY200320C003200002020-02-03 10:29AM EST320.0052.7031.8035.300.00-2052.28%
TDY200320C003300002020-01-03 11:52AM EST330.0035.0053.5058.500.00-110140.97%
TDY200320C003400002020-02-18 9:39AM EST340.0049.0015.6018.700.00-210344.88%
TDY200320C003500002020-02-27 11:19AM EST350.0013.709.7013.00-2.90-17.47%2042.57%
TDY200320C003600002020-02-21 3:00PM EST360.008.106.209.70-1.70-17.35%13144.28%
TDY200320C003700002020-02-06 3:46PM EST370.005.483.005.500.00-21440.13%
TDY200320C003800002020-02-24 3:56PM EST380.001.501.703.50-1.17-43.82%42340.13%
TDY200320C003900002020-02-24 3:56PM EST390.001.220.901.85-0.45-26.95%26038.45%
TDY200320C004000002020-02-25 1:39PM EST400.000.900.401.250.00-17939.97%
TDY200320C004100002020-02-24 3:45PM EST410.000.780.001.050.00-23643.29%
TDY200320C004200002020-02-21 1:48PM EST420.001.350.002.800.00-409451.03%
TDY200320C004300002020-02-18 11:14AM EST430.001.300.002.100.00-409152.39%
TDY200320C004400002020-02-10 2:07PM EST440.000.150.002.500.00-5258.69%
Opzioni Putper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY200320P002100002020-01-27 12:08AM EST210.000.20-5.000.00--0156.12%
TDY200320P002300002020-01-27 12:08AM EST230.000.20-5.000.00--0133.18%
TDY200320P002400002020-01-27 12:08AM EST240.000.20-5.000.00--0122.34%
TDY200320P002500002020-01-22 2:47PM EST250.000.100.000.000.00-1025.00%
TDY200320P002600002020-02-20 9:30AM EST260.000.100.004.300.00--480.64%
TDY200320P002900002019-12-26 9:42AM EST290.001.530.103.300.00-5052.27%
TDY200320P003000002020-02-05 12:24PM EST300.000.320.803.100.00-1453.11%
TDY200320P003100002020-01-13 2:32PM EST310.001.370.051.950.00-32038.23%
TDY200320P003200002020-02-03 12:38PM EST320.002.282.655.000.00-5543.45%
TDY200320P003300002020-02-27 12:29PM EST330.005.735.308.40+2.78+94.24%21844.73%
TDY200320P003400002020-01-29 3:18PM EST340.002.408.2011.100.00-3640.69%
TDY200320P003500002020-02-20 1:07PM EST350.001.4013.2015.900.00-51039.91%
TDY200320P003600002020-02-25 2:48PM EST360.0017.9018.4022.30+7.05+64.98%31140.59%
TDY200320P003700002020-02-25 2:48PM EST370.0018.5625.3028.800.00-22238.31%
TDY200320P003800002020-02-24 10:55AM EST380.0012.7833.5037.300.00-24040.05%
TDY200320P003900002020-02-25 10:54AM EST390.0025.4041.2046.100.00-45540.86%
TDY200320P004000002020-01-30 11:11PM EST400.0028.9550.5055.300.00--141.65%
TDY200320P004100002020-02-18 1:04PM EST410.0022.7861.9066.500.00-1254.54%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità