TDY - Teledyne Technologies Incorporated
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper19 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY200619C00110000 | 2020-05-18 12:09AM EDT | 110.00 | 199.40 | 223.50 | 233.40 | 0.00 | - | - | 1 | 167.19% |
| TDY200619C00130000 | 2020-05-18 12:09AM EDT | 130.00 | 184.70 | 203.50 | 212.90 | 0.00 | - | - | 0 | 250.39% |
| TDY200619C00135000 | 2020-05-18 12:09AM EDT | 135.00 | 174.50 | 198.50 | 207.80 | 0.00 | - | - | 1 | 240.28% |
| TDY200619C00210000 | 2020-03-27 4:55AM EDT | 210.00 | 169.60 | 99.40 | 107.50 | 0.00 | - | - | 0 | 0.00% |
| TDY200619C00240000 | 2020-04-09 10:25AM EDT | 240.00 | 96.90 | 88.00 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| TDY200619C00250000 | 2019-12-23 12:11PM EDT | 250.00 | 101.60 | 119.50 | 124.50 | 0.00 | - | 1 | 0 | 225.54% |
| TDY200619C00260000 | 2020-04-06 3:46PM EDT | 260.00 | 58.30 | 57.20 | 66.00 | 0.00 | - | 3 | 1 | 0.00% |
| TDY200619C00270000 | 2020-03-25 11:34AM EDT | 270.00 | 33.00 | 46.00 | 54.50 | 0.00 | - | 10 | 10 | 0.00% |
| TDY200619C00280000 | 2020-04-03 11:38AM EDT | 280.00 | 36.66 | 44.20 | 49.90 | 0.00 | - | 1 | 2 | 0.00% |
| TDY200619C00290000 | 2020-04-30 10:47AM EDT | 290.00 | 44.70 | 46.60 | 53.60 | 0.00 | - | 2 | 2 | 63.84% |
| TDY200619C00300000 | 2020-05-12 9:50AM EDT | 300.00 | 36.90 | 36.60 | 45.00 | 0.00 | - | 1 | 14 | 60.12% |
| TDY200619C00310000 | 2020-05-19 11:29AM EDT | 310.00 | 28.50 | 28.50 | 35.40 | 0.00 | - | 1 | 28 | 51.61% |
| TDY200619C00320000 | 2020-05-20 3:24PM EDT | 320.00 | 18.90 | 20.90 | 25.80 | 0.00 | - | 1 | 13 | 42.55% |
| TDY200619C00330000 | 2020-05-22 9:48AM EDT | 330.00 | 17.00 | 13.10 | 19.00 | +1.10 | +6.92% | 1 | 207 | 40.71% |
| TDY200619C00340000 | 2020-05-19 11:15AM EDT | 340.00 | 9.50 | 9.60 | 12.20 | 0.00 | - | 1 | 15 | 36.12% |
| TDY200619C00350000 | 2020-05-20 2:11PM EDT | 350.00 | 6.10 | 2.60 | 9.30 | 0.00 | - | 10 | 324 | 39.33% |
| TDY200619C00360000 | 2020-05-14 10:59AM EDT | 360.00 | 2.55 | 0.85 | 7.10 | 0.00 | - | 1 | 18 | 42.03% |
| TDY200619C00370000 | 2020-04-24 12:23PM EDT | 370.00 | 3.88 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 42.11% |
| TDY200619C00380000 | 2020-05-22 9:34AM EDT | 380.00 | 0.25 | 0.40 | 5.80 | -3.85 | -93.90% | 1 | 3 | 52.80% |
| TDY200619C00390000 | 2020-05-21 3:10PM EDT | 390.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 1 | 7 | 30.71% |
| TDY200619C00400000 | 2020-03-12 12:56PM EDT | 400.00 | 2.75 | 1.45 | 4.60 | 0.00 | - | 2 | 20 | 53.09% |
| TDY200619C00410000 | 2020-02-21 2:14PM EDT | 410.00 | 11.00 | 1.25 | 9.10 | 0.00 | - | 10 | 0 | 68.73% |
| TDY200619C00420000 | 2020-04-06 12:34PM EDT | 420.00 | 2.05 | 0.00 | 10.00 | 0.00 | - | 1 | 15 | 73.36% |
| TDY200619C00430000 | 2020-02-24 3:47PM EDT | 430.00 | 0.40 | 0.40 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TDY200619C00440000 | 2020-03-09 1:50PM EDT | 440.00 | 1.32 | 0.20 | 9.90 | 0.00 | - | 2 | 2 | 83.70% |
| TDY200619C00450000 | 2020-01-28 4:49PM EDT | 450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni Putper19 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY200619P00160000 | 2020-03-19 10:55AM EDT | 160.00 | 14.17 | 0.00 | 10.00 | 0.00 | - | - | 0 | 206.37% |
| TDY200619P00190000 | 2020-03-25 12:22PM EDT | 190.00 | 1.10 | 0.00 | 10.00 | 0.00 | - | - | 2 | 165.94% |
| TDY200619P00220000 | 2020-03-12 11:47AM EDT | 220.00 | 14.50 | 0.00 | 10.00 | 0.00 | - | - | 1 | 131.21% |
| TDY200619P00230000 | 2020-03-12 9:55AM EDT | 230.00 | 17.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 120.90% |
| TDY200619P00240000 | 2020-04-03 2:19PM EDT | 240.00 | 11.30 | 0.20 | 10.00 | 0.00 | - | 1 | 0 | 110.91% |
| TDY200619P00250000 | 2020-03-27 5:10AM EDT | 250.00 | 23.90 | 0.05 | 9.90 | 0.00 | - | - | 1 | 100.12% |
| TDY200619P00260000 | 2020-04-28 10:47AM EDT | 260.00 | 1.90 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 64.54% |
| TDY200619P00270000 | 2020-05-05 2:57PM EDT | 270.00 | 5.07 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.14% |
| TDY200619P00280000 | 2020-05-15 10:08AM EDT | 280.00 | 6.40 | 0.00 | 6.70 | 0.00 | - | 10 | 9 | 62.87% |
| TDY200619P00290000 | 2020-03-27 5:10AM EDT | 290.00 | 43.60 | 7.10 | 17.00 | 0.00 | - | - | 1 | 90.88% |
| TDY200619P00300000 | 2020-05-21 2:26PM EDT | 300.00 | 2.60 | 1.60 | 9.20 | 0.00 | - | 6 | 28 | 54.86% |
| TDY200619P00310000 | 2020-05-22 9:44AM EDT | 310.00 | 3.70 | 0.15 | 5.60 | -2.00 | -35.09% | 4 | 200 | 46.13% |
| TDY200619P00320000 | 2020-05-21 12:13PM EDT | 320.00 | 6.00 | 2.10 | 8.90 | 0.00 | - | 2 | 12 | 46.99% |
| TDY200619P00330000 | 2020-05-21 10:48AM EDT | 330.00 | 9.95 | 5.80 | 11.30 | 0.00 | - | 2 | 2 | 42.43% |
| TDY200619P00340000 | 2020-05-22 9:59AM EDT | 340.00 | 12.12 | 11.20 | 14.20 | -2.33 | -16.12% | 1 | 2 | 36.93% |
| TDY200619P00350000 | 2020-05-22 9:59AM EDT | 350.00 | 17.57 | 15.50 | 21.20 | -21.52 | -55.05% | 1 | 21 | 39.88% |
| TDY200619P00360000 | 2020-03-27 4:10AM EDT | 360.00 | 62.00 | 38.20 | 48.00 | 0.00 | - | 1 | 2 | 83.72% |
| TDY200619P00370000 | 2020-03-16 11:21AM EDT | 370.00 | 109.00 | 60.50 | 70.00 | 0.00 | - | 1 | 7 | 127.27% |
| TDY200619P00380000 | 2020-05-18 11:18AM EDT | 380.00 | 50.34 | 38.70 | 46.40 | 0.00 | - | 1 | 1 | 48.58% |
| TDY200619P00420000 | 2020-01-23 4:54PM EDT | 420.00 | 54.10 | 37.40 | 41.80 | 0.00 | - | - | 0 | 0.00% |
| TDY200619P00440000 | 2020-03-27 4:10AM EDT | 440.00 | 51.10 | 140.60 | 150.50 | 0.00 | - | - | 0 | 209.54% |
© 2020 Verizon Media. Tutti i diritti riservati.