La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 609,56 +1 651,70 (+2,75 %)
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:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621C00017500 | 2024-05-17 1:23PM EDT | 2024-06-21 | 3.70 | 3.40 | 4.00 | +0.74 | +25.00% | 1 | 5,263 | 64.06% |
| TDS240816C00017500 | 2024-05-16 10:15AM EDT | 2024-08-16 | 4.10 | 4.10 | 4.90 | +0.40 | +10.81% | 1 | 3,372 | 66.31% |
| TDS241115C00017500 | 2024-05-10 9:31AM EDT | 2024-11-15 | 4.43 | 4.60 | 5.20 | 0.00 | - | 10 | 210 | 55.37% |
| TDS241220C00017500 | 2024-05-13 11:02AM EDT | 2024-12-20 | 5.30 | 4.70 | 7.00 | 0.00 | - | 22 | 147 | 68.60% |
| TDS250117C00017500 | 2024-05-10 12:08PM EDT | 2025-01-17 | 4.90 | 3.10 | 5.40 | 0.00 | - | 11 | 57 | 56.64% |
| TDS250718C00017500 | 2024-05-10 9:30AM EDT | 2025-07-18 | 5.00 | 3.20 | 6.20 | 0.00 | - | - | 3 | 53.52% |
| TDS260116C00017500 | 2024-05-09 12:32PM EDT | 2026-01-16 | 3.10 | 3.80 | 7.70 | 0.00 | - | 1 | 48 | 61.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240621P00017500 | 2024-05-16 3:18PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.30 | 0.00 | - | 287 | 1,259 | 55.86% |
| TDS240816P00017500 | 2024-05-17 1:06PM EDT | 2024-08-16 | 0.95 | 0.75 | 1.05 | -0.30 | -24.00% | 24 | 249 | 56.98% |
| TDS241115P00017500 | 2024-05-16 1:14PM EDT | 2024-11-15 | 1.57 | 1.30 | 1.75 | -0.05 | -3.09% | 5 | 506 | 53.83% |
| TDS241220P00017500 | 2024-05-15 9:46AM EDT | 2024-12-20 | 1.55 | 1.35 | 2.15 | 0.00 | - | 1 | 219 | 53.61% |
| TDS250117P00017500 | 2024-05-16 1:14PM EDT | 2025-01-17 | 1.72 | 1.35 | 1.95 | 0.00 | - | 11 | 89 | 54.00% |
| TDS260116P00017500 | 2024-02-27 4:23PM EDT | 2026-01-16 | 6.50 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 79.98% |
