Marchés français ouverture 5 h 13 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 530,47 +357,32 (+0,91 %) EUR/USD
1,0716 0,0000 (-0,00 %) HANG SENG
17 969,44 -103,46 (-0,57 %) Bitcoin EUR
57 855,67 +1 521,42 (+2,70 %)
Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117C00010000 | 2024-05-28 10:36AM EDT | 10.00 | 9.00 | 7.60 | 11.60 | 0.00 | - | 10 | 11 | 62.40% |
| TDS250117C00012500 | 2024-06-03 3:03PM EDT | 12.50 | 10.50 | 7.30 | 9.00 | 0.00 | - | 3 | 98 | 81.15% |
| TDS250117C00015000 | 2024-06-18 12:32PM EDT | 15.00 | 5.40 | 5.40 | 6.00 | 0.00 | - | 50 | 251 | 59.57% |
| TDS250117C00017500 | 2024-06-24 2:56PM EDT | 17.50 | 3.70 | 3.50 | 4.40 | 0.00 | - | 2 | 81 | 53.25% |
| TDS250117C00020000 | 2024-06-24 1:26PM EDT | 20.00 | 2.45 | 2.60 | 2.95 | 0.00 | - | 2 | 1,068 | 52.54% |
| TDS250117C00022500 | 2024-06-06 10:20AM EDT | 22.50 | 3.60 | 1.40 | 2.70 | 0.00 | - | 1 | 34 | 54.44% |
| TDS250117C00025000 | 2024-06-25 2:08PM EDT | 25.00 | 1.05 | 1.00 | 1.35 | -0.85 | -44.74% | 1 | 316 | 52.66% |
| TDS250117C00030000 | 2024-06-04 2:41PM EDT | 30.00 | 1.35 | 0.35 | 0.55 | 0.00 | - | 56 | 283 | 50.29% |
| TDS250117C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117P00005000 | 2024-05-28 9:31AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| TDS250117P00007500 | 2024-03-15 12:09PM EDT | 7.50 | 0.66 | 0.65 | 0.75 | 0.00 | - | 20 | 29 | 116.41% |
| TDS250117P00010000 | 2024-06-21 3:17PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 25.00% |
| TDS250117P00012500 | 2024-05-31 12:11PM EDT | 12.50 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 68 | 61.52% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 15.00 | 3.50 | 0.00 | 1.75 | 0.00 | - | 20 | 32 | 69.34% |
| TDS250117P00017500 | 2024-06-20 3:43PM EDT | 17.50 | 2.02 | 1.65 | 2.80 | 0.00 | - | 4 | 1,369 | 56.03% |
| TDS250117P00020000 | 2024-06-21 11:16AM EDT | 20.00 | 3.10 | 2.70 | 3.20 | 0.00 | - | 10 | 42 | 49.00% |
| TDS250117P00022500 | 2024-06-20 10:30AM EDT | 22.50 | 4.60 | 4.30 | 4.70 | 0.00 | - | 42 | 99 | 46.05% |
| TDS250117P00025000 | 2024-05-17 12:01PM EDT | 25.00 | 5.75 | 5.70 | 7.70 | 0.00 | - | 10 | 37 | 65.92% |
| TDS250117P00030000 | 2024-06-07 1:35PM EDT | 30.00 | 9.00 | 8.80 | 11.50 | 0.00 | - | 1 | 3 | 58.37% |
| TDS250117P00035000 | 2024-01-09 2:28PM EDT | 35.00 | 17.40 | 17.50 | 18.00 | 0.00 | - | 1 | 2 | 96.51% |
