La bourse ferme dans 5 h 48 min

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
394,95-7,54 (-1,87 %)
À la clôture : 04:00PM EDT
388,04 -6,91 (-1,75 %)
Échanges après Bourse : 06:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY240621C003400002024-04-24 1:26PM EDT340.0032.5059.0068.900.00--175.84%
TDY240621C003500002024-04-25 10:34AM EDT350.0028.0050.0058.900.00--068.48%
TDY240621C003600002024-04-24 10:40AM EDT360.0017.1540.0049.000.00--159.42%
TDY240621C003700002024-04-29 10:12AM EDT370.0021.250.000.000.00-100.00%
TDY240621C003800002024-04-26 1:31PM EDT380.0013.5921.0029.700.00-1154.03%
TDY240621C003900002024-05-14 11:46AM EDT390.0013.320.000.000.00-300.00%
TDY240621C004000002024-05-15 9:43AM EDT400.008.860.000.000.00-401.56%
TDY240621C004100002024-05-28 3:25PM EDT410.005.150.000.000.00-103.13%
TDY240621C004200002024-05-22 10:10AM EDT420.004.000.000.000.00-106.25%
TDY240621C004300002024-05-28 3:25PM EDT430.003.740.000.000.00-106.25%
TDY240621C004400002024-05-20 9:38AM EDT440.002.900.000.000.00-106.25%
TDY240621C004500002024-05-20 9:38AM EDT450.002.500.000.000.00-1012.50%
TDY240621C004600002024-05-21 1:54PM EDT460.001.320.000.000.00-1012.50%
TDY240621C004700002024-05-20 9:38AM EDT470.001.850.000.000.00-1012.50%
TDY240621C004800002024-05-20 9:38AM EDT480.001.450.000.000.00-1012.50%
TDY240621C004900002024-03-25 12:25PM EDT490.002.400.004.800.00-11359.60%
TDY240621C005000002024-03-26 9:30AM EDT500.002.200.000.000.00-103925.00%
TDY240621C005100002024-03-26 9:30AM EDT510.001.800.000.000.00-11825.00%
TDY240621C005200002024-03-21 10:34AM EDT520.002.150.004.800.00-408971.33%
TDY240621C005300002023-12-29 11:00AM EDT530.003.100.104.800.00-397975.32%
TDY240621C005400002024-02-14 12:29PM EDT540.001.930.1010.000.00-11393.91%
TDY240621C005500002024-04-24 3:19PM EDT550.000.100.000.500.00-2256.30%
TDY240621C006400002024-05-16 9:30AM EDT640.000.050.000.000.00-5025.00%
TDY240621C006600002024-03-04 4:48PM EDT660.000.700.004.800.00-1414114.40%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY240621P002600002023-10-26 11:33AM EDT260.003.200.004.800.00--0106.76%
TDY240621P002700002023-10-25 11:06AM EDT270.002.800.004.800.00-1098.77%
TDY240621P003000002023-10-26 10:36AM EDT300.007.152.103.200.00--077.94%
TDY240621P003100002023-11-24 12:38PM EDT310.003.350.004.800.00-1168.82%
TDY240621P003400002024-03-06 1:05PM EDT340.002.420.1010.000.00-1160.52%
TDY240621P003500002024-04-30 12:15PM EDT350.002.340.000.000.00-1012.50%
TDY240621P003600002024-04-29 11:41AM EDT360.002.900.000.000.00-206.25%
TDY240621P003700002024-05-14 11:46AM EDT370.002.470.000.000.00-306.25%
TDY240621P003800002024-05-23 12:08PM EDT380.002.220.000.000.00-103.13%
TDY240621P003900002024-05-22 10:35AM EDT390.001.350.000.000.00-301.56%
TDY240621P004000002024-05-21 9:56AM EDT400.005.500.000.000.00-100.00%
TDY240621P004100002024-05-16 9:54AM EDT410.0013.000.000.000.00-100.00%
TDY240621P004200002024-04-15 1:24PM EDT420.0025.4913.3022.000.00-110.00%
TDY240621P004400002023-10-25 10:00AM EDT440.0061.5053.8061.600.00--070.26%
TDY240621P004500002024-05-20 9:38AM EDT450.0043.800.000.000.00--00.00%