Marchés français ouverture 2 h 45 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 018,43 -796,13 (-2,05 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 981,38 +39,60 (+0,22 %) Bitcoin EUR
61 843,64 +89,71 (+0,15 %)
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 :
Prix d’exercice:20.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621C00020000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 0.30 | 0.35 | 0.50 | -0.27 | -47.37% | 72 | 3,310 | 62.50% |
| TDS240719C00020000 | 2024-06-13 2:02PM EDT | 2024-07-19 | 0.70 | 0.75 | 1.25 | -0.49 | -41.18% | 250 | 1,498 | 59.47% |
| TDS240816C00020000 | 2024-06-14 2:20PM EDT | 2024-08-16 | 1.48 | 1.45 | 1.85 | -1.86 | -55.69% | 6 | 5,372 | 56.25% |
| TDS241115C00020000 | 2024-06-03 1:49PM EDT | 2024-11-15 | 5.04 | 2.55 | 2.90 | 0.00 | - | 30 | 516 | 56.96% |
| TDS241220C00020000 | 2024-06-14 2:20PM EDT | 2024-12-20 | 2.63 | 1.80 | 3.20 | -2.09 | -44.28% | 5 | 1,527 | 59.91% |
| TDS250117C00020000 | 2024-06-13 1:32PM EDT | 2025-01-17 | 2.90 | 2.95 | 4.40 | -0.30 | -9.37% | 1 | 1,065 | 63.92% |
| TDS250718C00020000 | 2024-06-04 9:31AM EDT | 2025-07-18 | 5.80 | 1.95 | 4.80 | 0.00 | - | 1 | 2,505 | 61.23% |
| TDS260116C00020000 | 2024-06-14 12:54PM EDT | 2026-01-16 | 4.30 | 3.30 | 7.00 | +0.60 | +16.22% | 20 | 2,499 | 54.42% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621P00020000 | 2024-06-14 9:51AM EDT | 2024-06-21 | 1.00 | 0.55 | 0.85 | +0.50 | +100.00% | 1 | 3,773 | 55.27% |
| TDS240719P00020000 | 2024-06-13 9:52AM EDT | 2024-07-19 | 1.75 | 0.95 | 1.50 | +0.65 | +59.09% | 1 | 367 | 55.66% |
| TDS240816P00020000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 1.93 | 1.75 | 2.05 | +0.58 | +42.96% | 10 | 233 | 53.42% |
| TDS241115P00020000 | 2024-05-31 12:33PM EDT | 2024-11-15 | 2.95 | 2.50 | 2.90 | 0.00 | - | 7 | 40 | 53.69% |
| TDS241220P00020000 | 2024-05-31 1:26PM EDT | 2024-12-20 | 3.10 | 1.05 | 3.10 | 0.00 | - | 33 | 729 | 52.00% |
| TDS250117P00020000 | 2024-06-13 11:42AM EDT | 2025-01-17 | 2.73 | 2.75 | 4.50 | 0.00 | - | 10 | 25 | 57.32% |
| TDS260116P00020000 | 2024-06-04 9:37AM EDT | 2026-01-16 | 2.75 | 3.40 | 4.50 | 0.00 | - | 40 | 73 | 44.02% |
