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
62 387,78 +348,26 (+0,56 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS260116C00010000 | 2024-05-29 1:26PM EDT | 10.00 | 8.30 | 8.50 | 12.00 | 0.00 | - | 21 | 57 | 82.10% |
| TDS260116C00012500 | 2024-05-01 10:12AM EDT | 12.50 | 6.10 | 7.70 | 9.90 | 0.00 | - | 1 | 71 | 51.29% |
| TDS260116C00015000 | 2024-05-09 2:06PM EDT | 15.00 | 6.55 | 6.10 | 8.90 | 0.00 | - | 3 | 43 | 53.71% |
| TDS260116C00017500 | 2024-05-30 10:59AM EDT | 17.50 | 4.55 | 3.40 | 7.90 | 0.00 | - | 19 | 64 | 72.27% |
| TDS260116C00020000 | 2024-05-31 11:02AM EDT | 20.00 | 3.70 | 4.30 | 5.50 | +0.45 | +13.85% | 4 | 2,503 | 55.84% |
| TDS260116C00022500 | 2024-02-16 10:35AM EDT | 22.50 | 3.70 | 2.65 | 4.90 | 0.00 | - | 1 | 1 | 58.01% |
| TDS260116C00025000 | 2023-09-13 9:50AM EDT | 25.00 | 4.20 | 2.00 | 6.50 | 0.00 | - | - | 1 | 58.30% |
| TDS260116C00030000 | 2024-05-23 3:46PM EDT | 30.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 51.75% |
| TDS260116C00035000 | 2024-05-15 9:53AM EDT | 35.00 | 0.72 | 0.00 | 1.75 | 0.00 | - | - | 22 | 50.73% |
| TDS260116C00040000 | 2023-12-18 1:49PM EDT | 40.00 | 1.25 | 0.80 | 2.50 | 0.00 | - | 107 | 53 | 55.57% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS260116P00005000 | 2024-03-28 1:55PM EDT | 5.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 5 | 15 | 86.43% |
| TDS260116P00007500 | 2024-04-23 11:40AM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TDS260116P00010000 | 2024-04-23 3:33PM EDT | 10.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TDS260116P00012500 | 2024-04-23 3:21PM EDT | 12.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TDS260116P00015000 | 2024-05-13 10:01AM EDT | 15.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | 3 | 15 | 58.86% |
| TDS260116P00017500 | 2024-02-27 4:23PM EDT | 17.50 | 6.50 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 78.13% |
| TDS260116P00020000 | 2023-12-04 11:21AM EDT | 20.00 | 6.30 | 4.50 | 7.10 | 0.00 | - | - | 1 | 57.86% |
| TDS260116P00022500 | 2024-01-23 4:36PM EDT | 22.50 | 8.20 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 87.18% |
