Italia markets close in 1 hour 23 minutes
FTSE MIB
33.663,21 +30,50 (+0,09%) Dow Jones
37.933,73 +180,42 (+0,48%) Nasdaq
15.658,32 -25,05 (-0,16%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,95 +0,26 (+0,31%) Bitcoin EUR
58.943,29 +579,75 (+0,99%)
TE Connectivity Ltd. (TEL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240419C00085000 | 2023-10-25 1:58PM EDT | 85.00 | 33.40 | 45.60 | 50.40 | 0.00 | - | 5 | 0 | 0.00% |
| TEL240419C00090000 | 2023-10-19 9:53AM EDT | 90.00 | 35.10 | 41.00 | 45.70 | 0.00 | - | 1 | 1 | 0.00% |
| TEL240419C00100000 | 2024-02-14 11:27AM EDT | 100.00 | 43.00 | 37.00 | 41.90 | 0.00 | - | 10 | 10 | 291.99% |
| TEL240419C00105000 | 2023-10-18 1:01PM EDT | 105.00 | 22.80 | 27.20 | 30.30 | 0.00 | - | - | 5 | 0.00% |
| TEL240419C00110000 | 2024-03-22 10:30AM EDT | 110.00 | 33.50 | 28.60 | 33.50 | 0.00 | - | 1 | 11 | 320.02% |
| TEL240419C00115000 | 2023-11-03 9:51AM EDT | 115.00 | 17.00 | 18.00 | 21.40 | 0.00 | - | 2 | 13 | 0.00% |
| TEL240419C00120000 | 2024-04-17 3:01PM EDT | 120.00 | 21.63 | 18.80 | 23.40 | 0.00 | - | 1 | 13 | 234.38% |
| TEL240419C00125000 | 2024-04-17 3:01PM EDT | 125.00 | 16.52 | 14.60 | 18.00 | 0.00 | - | 4 | 218 | 179.39% |
| TEL240419C00130000 | 2024-04-17 3:01PM EDT | 130.00 | 12.70 | 8.90 | 12.90 | 0.00 | - | 6 | 34 | 137.31% |
| TEL240419C00135000 | 2024-04-17 3:01PM EDT | 135.00 | 6.65 | 5.00 | 8.10 | 0.00 | - | 10 | 71 | 103.47% |
| TEL240419C00140000 | 2024-04-17 3:01PM EDT | 140.00 | 2.20 | 1.70 | 1.85 | 0.00 | - | 8 | 178 | 25.83% |
| TEL240419C00145000 | 2024-04-17 9:36AM EDT | 145.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 2 | 725 | 34.57% |
| TEL240419C00150000 | 2024-04-16 1:29PM EDT | 150.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 4 | 494 | 65.72% |
| TEL240419C00155000 | 2024-04-04 12:15PM EDT | 155.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 6 | 223 | 78.13% |
| TEL240419C00160000 | 2024-03-26 1:14PM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 280 | 109.08% |
| TEL240419C00165000 | 2024-03-04 11:35AM EDT | 165.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 31 | 223.00% |
| TEL240419C00170000 | 2024-01-30 10:55AM EDT | 170.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 25 | 125.39% |
| TEL240419C00175000 | 2023-10-24 1:02PM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 274.56% |
| TEL240419C00180000 | 2023-10-13 12:03PM EDT | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 297.31% |
| TEL240419C00190000 | 2023-10-12 3:39PM EDT | 190.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 339.40% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240419P00060000 | 2023-11-13 12:33PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 866.02% |
| TEL240419P00065000 | 2023-11-17 11:36AM EDT | 65.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 471.09% |
| TEL240419P00075000 | 2023-10-30 9:32AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TEL240419P00080000 | 2023-10-17 1:40PM EDT | 80.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 409.38% |
| TEL240419P00085000 | 2023-09-15 11:05AM EDT | 85.00 | 0.85 | 0.85 | 1.35 | 0.00 | - | - | 27 | 459.96% |
| TEL240419P00090000 | 2023-12-12 4:51PM EDT | 90.00 | 0.05 | 0.20 | 0.45 | 0.00 | - | 2 | 27 | 326.17% |
| TEL240419P00095000 | 2023-10-31 10:40AM EDT | 95.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 299.61% |
| TEL240419P00100000 | 2023-10-30 10:13AM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| TEL240419P00105000 | 2023-11-17 4:38PM EDT | 105.00 | 0.95 | 0.10 | 0.85 | 0.00 | - | 2 | 4 | 245.70% |
| TEL240419P00110000 | 2024-01-24 10:32AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 344 | 329.69% |
| TEL240419P00115000 | 2024-02-27 11:13AM EDT | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 77 | 287.79% |
| TEL240419P00120000 | 2024-03-19 3:15PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 644 | 143.95% |
| TEL240419P00125000 | 2024-02-22 2:09PM EDT | 125.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 114.65% |
| TEL240419P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 660 | 85.45% |
| TEL240419P00135000 | 2024-04-11 3:13PM EDT | 135.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 183 | 51.66% |
| TEL240419P00140000 | 2024-04-17 2:15PM EDT | 140.00 | 0.56 | 0.50 | 1.00 | 0.00 | - | 46 | 700 | 37.74% |
| TEL240419P00145000 | 2024-04-17 9:37AM EDT | 145.00 | 2.10 | 1.60 | 5.40 | 0.00 | - | 1 | 159 | 76.22% |
| TEL240419P00150000 | 2024-04-04 1:47PM EDT | 150.00 | 3.52 | 7.40 | 11.20 | 0.00 | - | 20 | 19 | 75.98% |
© 2024 Yahoo. Tutti i diritti riservati.