La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 367,64 +379,70 (+0,61 %)
Telephone and Data Systems, Inc. (TDS)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS241220C00007500 | 2023-08-18 11:58AM EDT | 7.50 | 10.85 | 8.40 | 12.50 | 0.00 | - | 1 | 1 | 75.00% |
| TDS241220C00010000 | 2023-11-27 3:57PM EDT | 10.00 | 9.69 | 8.80 | 9.20 | 0.00 | - | 5 | 65 | 0.00% |
| TDS241220C00012500 | 2024-04-26 9:44AM EDT | 12.50 | 5.30 | 4.80 | 8.70 | 0.00 | - | 2 | 90 | 84.91% |
| TDS241220C00015000 | 2024-05-22 10:16AM EDT | 15.00 | 5.40 | 4.70 | 6.80 | +0.10 | +1.89% | 2 | 33 | 50.88% |
| TDS241220C00017500 | 2024-05-31 11:53AM EDT | 17.50 | 3.80 | 2.10 | 5.60 | +0.82 | +27.52% | 3 | 140 | 78.52% |
| TDS241220C00020000 | 2024-05-30 1:13PM EDT | 20.00 | 2.10 | 1.05 | 3.80 | 0.00 | - | 503 | 1,530 | 65.60% |
| TDS241220C00022500 | 2024-05-21 11:43AM EDT | 22.50 | 1.90 | 0.80 | 3.30 | 0.00 | - | 2 | 242 | 50.88% |
| TDS241220C00025000 | 2024-05-29 2:21PM EDT | 25.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 6 | 234 | 57.96% |
| TDS241220C00030000 | 2024-05-31 11:54AM EDT | 30.00 | 0.38 | 0.40 | 1.10 | +0.13 | +52.00% | 1 | 1,059 | 53.32% |
| TDS241220C00035000 | 2024-05-31 12:46PM EDT | 35.00 | 0.20 | 0.20 | 0.35 | +0.06 | +42.86% | 47 | 28 | 50.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS241220P00007500 | 2024-05-06 2:36PM EDT | 7.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 99.02% |
| TDS241220P00010000 | 2024-05-13 2:30PM EDT | 10.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 186 | 79.79% |
| TDS241220P00012500 | 2024-05-02 2:35PM EDT | 12.50 | 1.90 | 0.00 | 1.25 | 0.00 | - | 18 | 26 | 63.18% |
| TDS241220P00015000 | 2024-05-29 2:56PM EDT | 15.00 | 1.33 | 0.00 | 1.20 | 0.00 | - | 10 | 74 | 59.42% |
| TDS241220P00017500 | 2024-05-29 1:05PM EDT | 17.50 | 2.79 | 1.30 | 1.85 | 0.00 | - | 6 | 225 | 52.34% |
| TDS241220P00020000 | 2024-05-31 1:26PM EDT | 20.00 | 3.10 | 1.70 | 3.00 | -0.40 | -11.43% | 33 | 762 | 49.93% |
| TDS241220P00022500 | 2024-05-14 3:21PM EDT | 22.50 | 4.10 | 3.90 | 4.50 | 0.00 | - | 11 | 110 | 48.19% |
| TDS241220P00025000 | 2024-02-28 2:18PM EDT | 25.00 | 11.00 | 10.10 | 10.40 | 0.00 | - | 3 | 37 | 114.99% |
| TDS241220P00030000 | 2024-01-05 12:37PM EDT | 30.00 | 12.70 | 11.60 | 13.10 | 0.00 | - | 10 | 10 | 83.11% |
