Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.931,88 +115,96 (+0,31%) Nasdaq
15.619,37 -38,45 (-0,25%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,11 -2,82 (-3,44%) Bitcoin EUR
53.817,26 -2.651,12 (-4,69%)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:56PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 2024-04-25 10:35AM EDT | 350.00 | 21.00 | 30.00 | 39.00 | 0.00 | - | - | 2 | 59.54% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 21.10 | 27.90 | 0.00 | - | - | 1 | 44.48% |
| TDY240517C00370000 | 2024-04-30 12:50PM EDT | 370.00 | 16.20 | 12.10 | 17.00 | 0.00 | - | 1 | 6 | 30.23% |
| TDY240517C00380000 | 2024-04-30 12:24PM EDT | 380.00 | 10.37 | 5.10 | 12.70 | 0.00 | - | 2 | 18 | 35.43% |
| TDY240517C00390000 | 2024-04-30 12:07PM EDT | 390.00 | 4.70 | 0.30 | 5.20 | 0.00 | - | 1 | 16 | 25.81% |
| TDY240517C00400000 | 2024-04-25 3:50PM EDT | 400.00 | 2.35 | 0.15 | 9.60 | 0.00 | - | - | 7 | 50.76% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.10 | 4.70 | 0.00 | - | 1 | 5 | 42.86% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 52.40% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 52.69% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.48% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.01% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 2024-04-25 10:55AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.39% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.40% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | - | 14 | 60.63% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.05 | 3.30 | 0.00 | - | 2 | 16 | 43.84% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.05 | 4.70 | 0.00 | - | 1 | 21 | 40.20% |
| TDY240517P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 2.90 | 0.15 | 5.80 | 0.00 | - | 3 | 11 | 33.33% |
| TDY240517P00380000 | 2024-05-01 11:43AM EDT | 380.00 | 4.20 | 2.10 | 6.80 | -7.38 | -63.73% | 3 | 2 | 23.79% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 7.10 | 14.90 | 0.00 | - | - | 1 | 31.53% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 15.50 | 21.90 | 0.00 | - | - | 1 | 31.60% |
| TDY240517P00410000 | 2024-04-24 10:17AM EDT | 410.00 | 40.00 | 23.80 | 32.00 | 0.00 | - | 2 | 3 | 40.45% |
| TDY240517P00420000 | 2024-04-23 12:27PM EDT | 420.00 | 16.00 | 33.90 | 42.00 | 0.00 | - | 1 | 1 | 48.14% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 44.00 | 52.80 | 0.00 | - | - | 0 | 58.90% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 53.00 | 62.00 | 0.00 | - | 1 | 0 | 61.94% |
© 2024 Yahoo. Tutti i diritti riservati.