TDY - Teledyne Technologies Incorporated

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY200619C001100002020-05-18 12:09AM EDT110.00199.40223.50233.400.00--1167.19%
TDY200619C001300002020-05-18 12:09AM EDT130.00184.70203.50212.900.00--0250.39%
TDY200619C001350002020-05-18 12:09AM EDT135.00174.50198.50207.800.00--1240.28%
TDY200619C002100002020-03-27 4:55AM EDT210.00169.6099.40107.500.00--00.00%
TDY200619C002400002020-04-09 10:25AM EDT240.0096.9088.0097.400.00-110.00%
TDY200619C002500002019-12-23 12:11PM EDT250.00101.60119.50124.500.00-10225.54%
TDY200619C002600002020-04-06 3:46PM EDT260.0058.3057.2066.000.00-310.00%
TDY200619C002700002020-03-25 11:34AM EDT270.0033.0046.0054.500.00-10100.00%
TDY200619C002800002020-04-03 11:38AM EDT280.0036.6644.2049.900.00-120.00%
TDY200619C002900002020-04-30 10:47AM EDT290.0044.7046.6053.600.00-2263.84%
TDY200619C003000002020-05-12 9:50AM EDT300.0036.9036.6045.000.00-11460.12%
TDY200619C003100002020-05-19 11:29AM EDT310.0028.5028.5035.400.00-12851.61%
TDY200619C003200002020-05-20 3:24PM EDT320.0018.9020.9025.800.00-11342.55%
TDY200619C003300002020-05-22 9:48AM EDT330.0017.0013.1019.00+1.10+6.92%120740.71%
TDY200619C003400002020-05-19 11:15AM EDT340.009.509.6012.200.00-11536.12%
TDY200619C003500002020-05-20 2:11PM EDT350.006.102.609.300.00-1032439.33%
TDY200619C003600002020-05-14 10:59AM EDT360.002.550.857.100.00-11842.03%
TDY200619C003700002020-04-24 12:23PM EDT370.003.880.004.800.00-11642.11%
TDY200619C003800002020-05-22 9:34AM EDT380.000.250.405.80-3.85-93.90%1352.80%
TDY200619C003900002020-05-21 3:10PM EDT390.000.300.150.500.00-1730.71%
TDY200619C004000002020-03-12 12:56PM EDT400.002.751.454.600.00-22053.09%
TDY200619C004100002020-02-21 2:14PM EDT410.0011.001.259.100.00-10068.73%
TDY200619C004200002020-04-06 12:34PM EDT420.002.050.0010.000.00-11573.36%
TDY200619C004300002020-02-24 3:47PM EDT430.000.400.400.000.00-12612.50%
TDY200619C004400002020-03-09 1:50PM EDT440.001.320.209.900.00-2283.70%
TDY200619C004500002020-01-28 4:49PM EDT450.002.500.000.000.00-1025.00%
Opzioni Putper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY200619P001600002020-03-19 10:55AM EDT160.0014.170.0010.000.00--0206.37%
TDY200619P001900002020-03-25 12:22PM EDT190.001.100.0010.000.00--2165.94%
TDY200619P002200002020-03-12 11:47AM EDT220.0014.500.0010.000.00--1131.21%
TDY200619P002300002020-03-12 9:55AM EDT230.0017.100.1010.000.00--1120.90%
TDY200619P002400002020-04-03 2:19PM EDT240.0011.300.2010.000.00-10110.91%
TDY200619P002500002020-03-27 5:10AM EDT250.0023.900.059.900.00--1100.12%
TDY200619P002600002020-04-28 10:47AM EDT260.001.900.002.800.00-1464.54%
TDY200619P002700002020-05-05 2:57PM EDT270.005.070.004.800.00-1265.14%
TDY200619P002800002020-05-15 10:08AM EDT280.006.400.006.700.00-10962.87%
TDY200619P002900002020-03-27 5:10AM EDT290.0043.607.1017.000.00--190.88%
TDY200619P003000002020-05-21 2:26PM EDT300.002.601.609.200.00-62854.86%
TDY200619P003100002020-05-22 9:44AM EDT310.003.700.155.60-2.00-35.09%420046.13%
TDY200619P003200002020-05-21 12:13PM EDT320.006.002.108.900.00-21246.99%
TDY200619P003300002020-05-21 10:48AM EDT330.009.955.8011.300.00-2242.43%
TDY200619P003400002020-05-22 9:59AM EDT340.0012.1211.2014.20-2.33-16.12%1236.93%
TDY200619P003500002020-05-22 9:59AM EDT350.0017.5715.5021.20-21.52-55.05%12139.88%
TDY200619P003600002020-03-27 4:10AM EDT360.0062.0038.2048.000.00-1283.72%
TDY200619P003700002020-03-16 11:21AM EDT370.00109.0060.5070.000.00-17127.27%
TDY200619P003800002020-05-18 11:18AM EDT380.0050.3438.7046.400.00-1148.58%
TDY200619P004200002020-01-23 4:54PM EDT420.0054.1037.4041.800.00--00.00%
TDY200619P004400002020-03-27 4:10AM EDT440.0051.10140.60150.500.00--0209.54%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità