La bourse est fermée
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0624 -0,0002 (-0,02 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 137,90 -603,67 (-1,01 %)
Teradata Corporation (TDC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240419C00025000 | 2024-02-26 3:46PM EDT | 25.00 | 12.00 | 13.60 | 17.00 | 0.00 | - | 2 | 2 | 688.28% |
| TDC240419C00030000 | 2024-03-05 11:56AM EDT | 30.00 | 7.65 | 8.20 | 10.70 | 0.00 | - | 1 | 6 | 423.73% |
| TDC240419C00035000 | 2024-04-16 9:58AM EDT | 35.00 | 0.95 | 1.05 | 1.40 | -0.55 | -36.67% | 3 | 27 | 38.28% |
| TDC240419C00037500 | 2024-04-15 10:50AM EDT | 37.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 156 | 36.91% |
| TDC240419C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 21 | 831 | 50.78% |
| TDC240419C00042500 | 2024-04-05 3:27PM EDT | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 1,252 | 75.00% |
| TDC240419C00045000 | 2024-04-03 11:07AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 767 | 96.88% |
| TDC240419C00047500 | 2024-03-19 9:30AM EDT | 47.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 117.19% |
| TDC240419C00050000 | 2024-04-11 12:52PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 135.94% |
| TDC240419C00052500 | 2024-04-10 11:38AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 921 | 153.13% |
| TDC240419C00055000 | 2024-04-03 3:09PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 168.75% |
| TDC240419C00057500 | 2024-02-12 2:46PM EDT | 57.50 | 0.91 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 288.28% |
| TDC240419C00060000 | 2024-02-20 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 307.42% |
| TDC240419C00065000 | 2024-02-14 4:24PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 28 | 342.97% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240419P00022500 | 2023-12-14 1:31PM EDT | 22.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 237.50% |
| TDC240419P00025000 | 2023-12-07 2:03PM EDT | 25.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 6 | 6 | 492.38% |
| TDC240419P00027500 | 2023-10-31 10:06AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TDC240419P00030000 | 2024-03-12 11:16AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 100 | 111 | 108.59% |
| TDC240419P00032500 | 2024-04-12 12:28PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 66 | 56.25% |
| TDC240419P00035000 | 2024-04-16 3:39PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 119 | 208 | 33.01% |
| TDC240419P00037500 | 2024-04-12 1:51PM EDT | 37.50 | 1.10 | 0.55 | 2.15 | 0.00 | - | 1 | 143 | 93.55% |
| TDC240419P00040000 | 2024-04-16 3:14PM EDT | 40.00 | 3.80 | 3.30 | 5.80 | -0.20 | -5.00% | 7 | 200 | 137.21% |
| TDC240419P00042500 | 2024-04-08 2:53PM EDT | 42.50 | 4.15 | 5.70 | 8.20 | 0.00 | - | 1 | 67 | 169.34% |
| TDC240419P00045000 | 2024-04-04 9:43AM EDT | 45.00 | 6.20 | 7.80 | 10.40 | 0.00 | - | 1 | 6 | 164.84% |
| TDC240419P00047500 | 2024-04-15 2:52PM EDT | 47.50 | 11.50 | 10.80 | 11.90 | 0.00 | - | 3 | 2 | 146.88% |
| TDC240419P00050000 | 2024-02-13 2:36PM EDT | 50.00 | 12.00 | 11.80 | 14.00 | 0.00 | - | 3 | 0 | 201.95% |
| TDC240419P00052500 | 2024-02-12 12:22PM EDT | 52.50 | 5.20 | 13.80 | 16.00 | 0.00 | - | 42 | 0 | 0.00% |
| TDC240419P00055000 | 2023-12-06 11:49AM EDT | 55.00 | 7.80 | 11.60 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
