La bourse ferme dans 7 h 22 min
CAC 40
8 061,86 -3,29 (-0,04 %) Euro Stoxx 50
4 967,70 -13,39 (-0,27 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0704 -0,0021 (-0,19 %) Gold future
2 328,00 -29,70 (-1,26 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 2024-04-25 10:35AM EDT | 350.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY240517C00370000 | 2024-04-29 10:16AM EDT | 370.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY240517C00380000 | 2024-04-29 2:53PM EDT | 380.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TDY240517C00390000 | 2024-04-29 10:50AM EDT | 390.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TDY240517C00400000 | 2024-04-25 3:50PM EDT | 400.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 50.23% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.29% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 2024-04-25 10:55AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY240517P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TDY240517P00380000 | 2024-04-25 2:26PM EDT | 380.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY240517P00410000 | 2024-04-24 10:17AM EDT | 410.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDY240517P00420000 | 2024-04-23 12:27PM EDT | 420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
