Italia markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
428,22-4,65 (-1,07%)
In data: 03:31PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY240315C002300002023-08-14 8:33AM EST230.00169.30181.00190.500.00--10.00%
TDY240315C002700002023-09-19 8:39AM EST270.00156.90132.00142.000.00-110.00%
TDY240315C002800002023-09-19 8:39AM EST280.00147.30122.00132.000.00--00.00%
TDY240315C002900002023-09-19 8:39AM EST290.00137.70112.50122.500.00--10.00%
TDY240315C003000002023-09-19 8:39AM EST300.00128.20103.50113.400.00--10.00%
TDY240315C003100002023-09-19 8:38AM EST310.00118.7095.00103.900.00--10.00%
TDY240315C003200002023-09-19 8:38AM EST320.00109.3086.0095.000.00--10.00%
TDY240315C003400002023-11-02 8:32AM EST340.0048.5071.5080.500.00-110.00%
TDY240315C003500002023-09-18 8:32AM EST350.0081.000.000.000.00--10.00%
TDY240315C003600002024-02-20 12:58PM EST360.0069.0065.2075.000.00-1155.04%
TDY240315C003700002023-08-03 8:39AM EST370.0040.0067.7072.300.00--191.30%
TDY240315C003800002023-11-14 3:15PM EST380.0033.0053.0061.200.00-1671.49%
TDY240315C003900002023-12-29 3:02PM EST390.0064.5038.0047.400.00-21363.24%
TDY240315C004000002023-12-18 9:43AM EST400.0035.0036.0044.100.00-3561.80%
TDY240315C004100002024-01-24 1:07PM EST410.0026.1721.2030.000.00-101051.29%
TDY240315C004200002024-01-24 1:58PM EST420.0016.7913.6022.000.00-112445.57%
TDY240315C004300002024-02-26 9:37AM EST430.008.904.909.00-0.10-1.11%1625.26%
TDY240315C004400002024-02-23 3:22PM EST440.005.200.904.100.00-24222.17%
TDY240315C004500002024-02-20 12:50PM EST450.002.130.107.700.00-24040.88%
TDY240315C004600002024-02-08 12:25PM EST460.004.300.104.800.00-12139.32%
TDY240315C004700002024-01-22 10:05AM EST470.004.250.104.800.00-1645.86%
TDY240315C004800002023-12-29 2:41PM EST480.005.600.1010.000.00-2352.92%
TDY240315C004900002024-02-20 3:38PM EST490.002.080.1010.000.00-1658.73%
TDY240315C005000002023-09-25 10:15AM EST500.003.250.004.800.00-1351.64%
TDY240315C005100002023-09-18 10:43AM EST510.002.500.953.700.00-1355.87%
TDY240315C005200002023-08-21 9:40AM EST520.001.801.852.700.00-1360.03%
TDY240315C005300002024-01-19 2:15PM EST530.000.400.004.800.00-3265.15%
TDY240315C005400002024-02-23 9:54AM EST540.000.090.004.800.00-1169.32%
TDY240315C005700002024-02-16 11:07AM EST570.000.100.000.500.00-15155.27%
TDY240315C005800002024-02-01 10:17AM EST580.000.050.000.500.00-11058.11%
TDY240315C006000002024-02-05 10:26AM EST600.000.050.000.150.00-54155.37%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY240315P002000002024-01-11 1:16PM EST200.000.100.000.400.00-138135.35%
TDY240315P002900002023-08-02 12:41PM EST290.002.700.004.800.00--7111.23%
TDY240315P003000002024-02-12 12:57PM EST300.000.050.004.800.00-14103.22%
TDY240315P003100002023-11-01 1:36PM EST310.005.100.004.800.00-101095.41%
TDY240315P003200002024-01-31 2:01PM EST320.000.700.004.800.00-1187.79%
TDY240315P003300002024-02-14 11:10AM EST330.000.090.004.800.00-1280.32%
TDY240315P003400002023-08-21 11:15AM EST340.005.450.254.900.00-4574.28%
TDY240315P003500002023-10-03 1:21PM EST350.009.507.1015.300.00-13108.62%
TDY240315P003600002023-11-17 2:42PM EST360.007.500.109.900.00-1972.93%
TDY240315P003700002024-01-24 1:57PM EST370.002.080.004.800.00-1651.54%
TDY240315P003800002024-02-13 2:12PM EST380.001.110.004.800.00-31355.80%
TDY240315P003900002024-02-12 2:19PM EST390.003.160.004.800.00-11747.67%
TDY240315P004000002024-02-21 10:23AM EST400.001.800.1010.000.00-11556.27%
TDY240315P004100002024-02-20 3:47PM EST410.002.300.104.800.00-1330.75%
TDY240315P004200002024-02-22 12:10PM EST420.004.550.409.400.00-3733.95%
TDY240315P004300002024-02-16 11:04AM EST430.008.002.5010.600.00-1024.80%
TDY240315P004400002024-02-16 3:26PM EST440.009.799.1016.900.00-1225.10%
TDY240315P004600002023-10-27 12:04PM EST460.0085.9056.0065.900.00-10107.22%