Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
332,18+0,58 (+0,17%)
Alla chiusura: 4:04PM EDT
332,18 0,00 (0,00%)
Dopo ore: 4:19PM EDT
Opzioni d'acquistoper21 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY200821C00230000 | 2020-07-28 3:50PM EDT | 230.00 | 74.30 | 98.20 | 103.20 | 0.00 | - | - | 0 | 144.24% |
| TDY200821C00270000 | 2020-07-22 3:54PM EDT | 270.00 | 66.80 | 58.00 | 63.00 | 0.00 | - | 2 | 1 | 85.79% |
| TDY200821C00290000 | 2020-07-22 9:37AM EDT | 290.00 | 49.40 | 38.30 | 43.30 | 0.00 | - | - | 0 | 65.75% |
| TDY200821C00300000 | 2020-07-22 3:54PM EDT | 300.00 | 38.80 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 55.27% |
| TDY200821C00310000 | 2020-08-05 12:10PM EDT | 310.00 | 23.90 | 19.20 | 24.10 | 0.00 | - | 1 | 14 | 47.30% |
| TDY200821C00320000 | 2020-08-10 12:17PM EDT | 320.00 | 12.80 | 10.50 | 15.20 | 0.00 | - | 1 | 10 | 39.51% |
| TDY200821C00330000 | 2020-08-12 3:23PM EDT | 330.00 | 5.85 | 2.80 | 7.00 | 0.00 | - | 2 | 9 | 29.90% |
| TDY200821C00340000 | 2020-08-10 12:52PM EDT | 340.00 | 3.20 | 0.10 | 4.60 | 0.00 | - | 1 | 12 | 39.82% |
| TDY200821C00350000 | 2020-07-23 1:14PM EDT | 350.00 | 1.10 | 0.10 | 2.15 | 0.00 | - | 1 | 0 | 40.41% |
| TDY200821C00360000 | 2020-08-07 1:38PM EDT | 360.00 | 2.55 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 51.71% |
| TDY200821C00370000 | 2020-07-30 11:24AM EDT | 370.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 52.15% |
| TDY200821C00380000 | 2020-07-21 1:05PM EDT | 380.00 | 1.80 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 55.57% |
| TDY200821C00390000 | 2020-08-06 10:31AM EDT | 390.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 88.40% |
| TDY200821C00420000 | 2020-07-21 3:44PM EDT | 420.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 5 | 0 | 115.67% |
Opzioni Putper21 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY200821P00240000 | 2020-07-22 11:41AM EDT | 240.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 158.55% |
| TDY200821P00260000 | 2020-07-23 9:40AM EDT | 260.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 127.10% |
| TDY200821P00270000 | 2020-08-06 10:31AM EDT | 270.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 111.91% |
| TDY200821P00280000 | 2020-08-11 9:32AM EDT | 280.00 | 1.99 | 0.00 | 5.00 | 0.00 | - | 1 | 150 | 96.96% |
| TDY200821P00290000 | 2020-07-29 3:38PM EDT | 290.00 | 2.17 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 82.12% |
| TDY200821P00300000 | 2020-08-11 11:08AM EDT | 300.00 | 1.17 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 57.32% |
| TDY200821P00310000 | 2020-08-10 9:48AM EDT | 310.00 | 2.20 | 0.10 | 4.20 | 0.00 | - | 8 | 0 | 64.48% |
| TDY200821P00320000 | 2020-08-10 11:47AM EDT | 320.00 | 4.80 | 0.10 | 4.60 | 0.00 | - | 1 | 7 | 49.18% |
| TDY200821P00330000 | 2020-08-10 11:47AM EDT | 330.00 | 9.10 | 1.90 | 6.80 | 0.00 | - | 1 | 6 | 40.11% |
| TDY200821P00340000 | 2020-07-23 11:24AM EDT | 340.00 | 17.95 | 7.50 | 12.40 | 0.00 | - | - | 1 | 39.71% |
| TDY200821P00380000 | 2020-07-13 3:49PM EDT | 380.00 | 85.80 | 46.60 | 51.40 | 0.00 | - | - | 1 | 63.99% |
| TDY200821P00390000 | 2020-07-22 10:45AM EDT | 390.00 | 54.10 | 57.10 | 62.10 | 0.00 | - | - | 0 | 80.69% |
| TDY200821P00400000 | 2020-07-22 11:35AM EDT | 400.00 | 66.70 | 65.50 | 70.50 | 0.00 | - | - | 0 | 58.50% |
| TDY200821P00410000 | 2020-07-22 10:46AM EDT | 410.00 | 75.70 | 77.10 | 82.10 | 0.00 | - | - | 0 | 98.39% |
© 2020 Verizon Media. Tutti i diritti riservati.
