La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 709,13 +483,47 (+1,26 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 310,90 +1,30 (+0,06 %) Bitcoin EUR
57 465,65 +2 396,78 (+4,35 %)
Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:03PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 2024-01-16 3:06PM EDT | 5.00 | 13.26 | 11.90 | 15.20 | 0.00 | - | 2 | 0 | 1,632.81% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 6.40 | 8.20 | 0.00 | - | 1 | 31 | 300.39% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 4.10 | 4.40 | 0.00 | - | 4 | 400 | 106.25% |
| TDS240517C00012500 | 2024-05-03 1:39PM EDT | 12.50 | 2.00 | 1.85 | 2.00 | -2.00 | -50.00% | 30 | 434 | 54.69% |
| TDS240517C00015000 | 2024-05-03 1:40PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -1.80 | -80.00% | 36 | 1,038 | 61.52% |
| TDS240517C00017500 | 2024-05-03 11:46AM EDT | 17.50 | 0.15 | 0.05 | 0.15 | -0.90 | -85.71% | 73 | 1,834 | 73.44% |
| TDS240517C00020000 | 2024-05-03 1:37PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | -0.45 | -81.82% | 33 | 8,392 | 100.78% |
| TDS240517C00022500 | 2024-05-03 9:41AM EDT | 22.50 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 27 | 6,884 | 117.97% |
| TDS240517C00025000 | 2024-05-02 2:17PM EDT | 25.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1,093 | 1,757 | 125.78% |
| TDS240517C00030000 | 2024-05-03 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 25 | 8,600 | 196.09% |
| TDS240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 37 | 656 | 267.97% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-05-03 10:00AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 571 | 156.25% |
| TDS240517P00010000 | 2024-05-03 11:45AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 104 | 888 | 115.63% |
| TDS240517P00012500 | 2024-05-03 1:23PM EDT | 12.50 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 119 | 8,479 | 78.32% |
| TDS240517P00015000 | 2024-05-03 12:52PM EDT | 15.00 | 0.90 | 1.15 | 1.25 | -0.07 | -7.22% | 96 | 1,551 | 70.51% |
| TDS240517P00017500 | 2024-05-03 1:15PM EDT | 17.50 | 3.10 | 3.20 | 3.50 | +0.70 | +29.17% | 24 | 1,178 | 89.65% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 5.70 | 6.10 | 0.00 | - | 1 | 464 | 134.77% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 0.00% |
| TDS240517P00025000 | 2024-05-02 11:16AM EDT | 25.00 | 8.95 | 10.70 | 11.10 | 0.00 | - | 6 | 31 | 191.80% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 0.00% |
