Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.473,27 -2.167,82 (-3,70%)
Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 2024-04-25 10:35AM EDT | 350.00 | 21.00 | 39.00 | 47.90 | 0.00 | - | - | 2 | 84.88% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 31.30 | 38.00 | 0.00 | - | - | 1 | 71.85% |
| TDY240517C00370000 | 2024-05-01 2:39PM EDT | 370.00 | 17.00 | 20.00 | 29.00 | 0.00 | - | 3 | 5 | 63.40% |
| TDY240517C00380000 | 2024-05-06 2:34PM EDT | 380.00 | 14.00 | 10.00 | 19.00 | 0.00 | - | 4 | 14 | 47.99% |
| TDY240517C00390000 | 2024-04-30 12:07PM EDT | 390.00 | 4.70 | 4.20 | 10.90 | 0.00 | - | 1 | 16 | 39.11% |
| TDY240517C00400000 | 2024-05-07 3:50PM EDT | 400.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 32.51% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 47.08% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 61.27% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.05 | 10.00 | 0.00 | - | 2 | 13 | 82.89% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.54% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 81.84% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 2024-04-25 10:55AM EDT | 300.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | - | 1 | 125.61% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.41% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | - | 14 | 81.32% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 2 | 16 | 63.71% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 57.13% |
| TDY240517P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 0.28 | 0.00 | 4.80 | -2.62 | -90.34% | 1 | 11 | 59.45% |
| TDY240517P00380000 | 2024-05-01 11:43AM EDT | 380.00 | 1.01 | 0.00 | 1.05 | -3.19 | -75.95% | 2 | 5 | 23.02% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 0.05 | 10.00 | 0.00 | - | - | 1 | 50.42% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 4.00 | 12.00 | 0.00 | - | - | 1 | 35.61% |
| TDY240517P00410000 | 2024-04-24 10:17AM EDT | 410.00 | 40.00 | 15.10 | 21.00 | 0.00 | - | 2 | 3 | 45.52% |
| TDY240517P00420000 | 2024-05-08 12:55PM EDT | 420.00 | 30.00 | 23.10 | 31.00 | 0.00 | - | 1 | 1 | 57.93% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 44.00 | 52.80 | 0.00 | - | - | 0 | 107.91% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 42.20 | 50.10 | 0.00 | - | 1 | 0 | 73.57% |
© 2024 Yahoo. Tutti i diritti riservati.