Italia markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
426,27+0,28 (+0,07%)
Al 1:23PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY210618C001600002021-02-23 10:51AM EDT160.00223.50229.60234.600.00--10.00%
TDY210618C001650002021-03-19 9:47AM EDT165.00221.90263.10268.100.00-111,184.18%
TDY210618C001700002021-03-19 9:47AM EDT170.00216.90258.20263.200.00-111,156.64%
TDY210618C001750002021-03-23 10:52AM EDT175.00220.60265.80270.800.00--11,636.04%
TDY210618C001900002021-01-19 1:00AM EDT190.00191.90208.90213.900.00--00.00%
TDY210618C001950002021-02-01 1:07PM EDT195.00175.20174.40179.400.00--10.00%
TDY210618C002000002021-02-01 1:07PM EDT200.00170.30169.40174.400.00--10.00%
TDY210618C002100002021-02-01 1:07PM EDT210.00160.60159.40164.400.00--30.00%
TDY210618C002600002020-11-17 3:04PM EDT260.00137.50128.20133.000.00-100.00%
TDY210618C003000002021-06-18 11:54AM EDT300.00126.23124.10129.00+2.49+2.01%15305.27%
TDY210618C003100002021-06-17 12:30PM EDT310.00114.34114.00118.600.00-11215.63%
TDY210618C003200002021-02-17 11:26AM EDT320.0085.0070.8075.800.00-210.00%
TDY210618C003300002021-06-17 12:30PM EDT330.0093.8994.2099.000.00-13236.72%
TDY210618C003400002021-05-05 11:40AM EDT340.0086.0080.0084.800.00-100.00%
TDY210618C003500002021-06-04 10:56AM EDT350.0072.5074.0078.900.00-316172.66%
TDY210618C003600002021-06-07 9:59AM EDT360.0061.1064.0068.600.00-16121.09%
TDY210618C003700002021-05-27 3:50PM EDT370.0047.8054.1058.800.00-112129.49%
TDY210618C003800002021-06-01 9:51AM EDT380.0043.5044.2048.800.00-14112.50%
TDY210618C003900002021-06-17 10:36AM EDT390.0040.5034.0038.700.00-13977.15%
TDY210618C004000002021-06-16 12:35PM EDT400.0028.2524.0028.800.00-14062.31%
TDY210618C004100002021-06-18 12:15PM EDT410.0017.2814.2018.90-2.80-13.94%33895.85%
TDY210618C004200002021-06-16 1:49PM EDT420.0010.955.308.300.00-111450.76%
TDY210618C004300002021-06-18 1:06PM EDT430.000.270.050.55-1.73-86.50%42020.66%
TDY210618C004400002021-06-17 2:29PM EDT440.000.050.000.050.00-2215829.49%
TDY210618C004500002021-06-17 2:29PM EDT450.000.050.005.000.00-118112.57%
TDY210618C004600002021-06-08 9:36AM EDT460.001.660.005.000.00-611139.89%
TDY210618C004700002021-05-11 12:00PM EDT470.002.080.005.000.00-18165.14%
TDY210618C004800002021-06-14 3:59PM EDT480.000.980.005.000.00-1015188.82%
TDY210618C004900002021-05-20 12:59PM EDT490.000.050.005.000.00-35211.23%
TDY210618C005000002021-04-30 10:57AM EDT500.002.450.005.000.00-911232.62%
TDY210618C005600002021-03-15 12:08AM EDT560.000.920.000.000.00--050.00%
TDY210618C005800002021-03-24 2:47PM EDT580.000.300.005.000.00-24377.25%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TDY210618P001550002020-12-07 3:19PM EDT155.001.000.005.000.00-821,119.53%
TDY210618P001850002021-05-17 12:01AM EDT185.002.47-0.000.00--050.00%
TDY210618P001900002020-12-01 3:51PM EDT190.000.880.005.000.00--0913.77%
TDY210618P001950002020-11-16 1:08AM EDT195.002.28-5.000.00--21,031.84%
TDY210618P002000002020-12-01 3:53PM EDT200.000.910.005.000.00-620862.11%
TDY210618P002200002021-05-07 1:21PM EDT220.002.460.005.000.00-44766.11%
TDY210618P002600002021-03-02 11:24AM EDT260.001.500.005.000.00--2597.07%
TDY210618P002800002021-05-10 11:34AM EDT280.000.150.005.000.00-15521.19%
TDY210618P002900002021-05-10 10:57AM EDT290.000.150.005.000.00-120485.06%
TDY210618P003000002021-05-21 11:56AM EDT300.001.000.005.000.00-168449.81%
TDY210618P003100002021-02-23 3:38PM EDT310.008.101.502.950.00-55404.49%
TDY210618P003200002021-02-17 12:39PM EDT320.006.803.105.200.00-11434.91%
TDY210618P003300002021-05-19 12:19PM EDT330.000.970.005.000.00-27349.07%
TDY210618P003400002021-03-19 9:30AM EDT340.007.000.005.000.00-44316.80%
TDY210618P003500002021-04-28 9:30AM EDT350.000.600.000.000.00-11150.00%
TDY210618P003600002021-05-20 2:42PM EDT360.001.950.005.000.00-314253.52%
TDY210618P003700002021-06-01 2:15PM EDT370.000.720.005.000.00-1023222.27%
TDY210618P003800002021-05-27 9:45AM EDT380.000.250.005.000.00-214191.02%
TDY210618P003900002021-05-27 1:50PM EDT390.002.230.005.000.00-7790159.52%
TDY210618P004000002021-06-16 12:16PM EDT400.000.130.005.000.00-142127.37%
TDY210618P004100002021-06-17 12:59PM EDT410.001.200.005.000.00-1593.82%
TDY210618P004200002021-05-28 12:36PM EDT420.001.550.002.80-2.82-64.53%110560.69%
TDY210618P004300002021-06-18 10:53AM EDT430.007.551.555.40+1.35+21.77%1335.74%
TDY210618P004400002021-06-02 1:28PM EDT440.0018.2011.2016.000.00-1278.83%
TDY210618P004500002021-04-29 1:04PM EDT450.0016.2029.5033.000.00--2183.57%
TDY210618P005400002021-01-19 1:00AM EDT540.00159.80137.80142.800.00--0691.28%
TDY210618P005500002021-05-17 12:01AM EDT550.00126.30121.00125.500.00--0303.66%
TDY210618P005800002021-03-04 11:09AM EDT580.00216.50160.90165.900.00--1538.04%