La bourse est fermée

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
401,50+6,41 (+1,62 %)
À la clôture : 04:03PM EDT
398,30 -3,20 (-0,80 %)
Échanges après Bourse : 04:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY220916C001900002022-08-01 9:53AM EDT190.00203.00209.50213.200.00-10137.50%
TDY220916C002200002022-04-27 9:35AM EDT220.00242.50177.00181.900.00--189.70%
TDY220916C002500002022-07-19 10:14AM EDT250.00140.25149.50153.200.00-73192.33%
TDY220916C002700002022-07-27 9:42AM EDT270.00102.50129.50133.200.00--079.49%
TDY220916C002800002022-07-27 9:38AM EDT280.0097.00119.50123.500.00--175.95%
TDY220916C002900002022-06-10 9:33AM EDT290.0099.8095.6099.500.00--10.00%
TDY220916C003000002022-06-29 1:10PM EDT300.0075.8092.0095.500.00--00.00%
TDY220916C003200002022-06-09 9:56AM EDT320.0087.1068.2072.000.00-440.00%
TDY220916C003300002022-07-27 9:38AM EDT330.0050.5070.1073.700.00-1247.82%
TDY220916C003500002022-06-30 12:31PM EDT350.0042.5044.6047.900.00--00.00%
TDY220916C003600002022-07-27 9:55AM EDT360.0033.8041.8044.700.00--134.83%
TDY220916C003700002022-08-02 2:18PM EDT370.0032.9033.6036.900.00-1035.39%
TDY220916C003800002022-07-13 9:33AM EDT380.0016.300.000.000.00-13260.00%
TDY220916C003900002022-07-29 9:32AM EDT390.0013.3017.7019.600.00-1027.09%
TDY220916C004000002022-08-11 9:52AM EDT400.0010.7010.7013.400.00-11425.90%
TDY220916C004100002022-07-27 10:15AM EDT410.005.205.508.300.00-1324.45%
TDY220916C004200002022-07-27 10:13AM EDT420.003.002.004.500.00-1422.90%
TDY220916C004300002022-07-22 9:44AM EDT430.009.700.602.800.00-1923.82%
TDY220916C004400002022-08-11 9:31AM EDT440.000.650.152.150.00-1926.36%
TDY220916C004500002022-07-18 12:24PM EDT450.002.200.004.800.00-1739.73%
TDY220916C004600002022-06-16 11:34AM EDT460.001.300.054.700.00-1644.04%
TDY220916C004700002022-05-17 11:12AM EDT470.008.100.054.700.00-4548.41%
TDY220916C004800002022-06-03 3:57PM EDT480.005.600.302.300.00-31743.01%
TDY220916C004900002022-08-03 9:53AM EDT490.000.600.004.800.00-1256.90%
TDY220916C005000002022-07-29 10:18AM EDT500.001.940.001.100.00-12142.63%
TDY220916C005100002022-05-04 2:43PM EDT510.004.230.004.200.00-1059852.19%
TDY220916C005200002022-04-29 12:15PM EDT520.007.000.004.800.00-1257.03%
TDY220916C005300002022-04-29 1:11PM EDT530.004.600.004.800.00-16360.12%
TDY220916C005400002022-04-05 11:33AM EDT540.0013.200.353.700.00-1360.85%
TDY220916C005500002022-04-05 11:09AM EDT550.0010.400.053.500.00-22462.01%
TDY220916C005600002022-04-29 2:36PM EDT560.003.300.003.200.00-19363.44%
TDY220916C005800002022-07-27 9:50AM EDT580.000.100.004.800.00-11474.28%
TDY220916C006000002022-07-27 9:50AM EDT600.000.100.004.800.00-2379.42%
TDY220916C006200002022-04-20 10:25AM EDT620.002.050.004.800.00--184.31%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY220916P002000002022-06-30 3:43PM EDT200.000.550.004.800.00--22138.04%
TDY220916P003000002022-07-14 9:30AM EDT300.003.200.004.800.00--166.65%
TDY220916P003100002022-07-28 9:32AM EDT310.002.400.004.800.00-1560.64%
TDY220916P003200002022-08-01 9:32AM EDT320.001.650.004.800.00-1354.74%
TDY220916P003300002022-08-01 9:32AM EDT330.002.150.004.800.00-1259.88%
TDY220916P003400002022-08-10 9:33AM EDT340.001.000.002.550.00-1143.91%
TDY220916P003500002022-08-10 9:33AM EDT350.001.600.651.350.00-1432.15%
TDY220916P003600002022-07-27 1:14PM EDT360.0011.800.403.100.00-21134.47%
TDY220916P003700002022-08-04 10:53AM EDT370.004.002.204.300.00-21432.19%
TDY220916P003800002022-08-11 11:31AM EDT380.005.832.756.200.00-15015030.46%
TDY220916P003900002022-07-29 11:42AM EDT390.0011.805.207.300.00-1825.32%
TDY220916P004000002022-06-21 11:12AM EDT400.0045.0015.7018.600.00-202839.66%
TDY220916P004100002022-04-04 9:59AM EDT410.0010.5025.2028.400.00-2448.45%
TDY220916P004200002022-05-20 3:56PM EDT420.0048.8070.3073.000.00-12124.66%
TDY220916P004300002022-03-04 1:11PM EDT430.0034.4014.0018.500.00-2140.00%
TDY220916P004400002022-04-29 1:58PM EDT440.0030.6048.8053.500.00-1654.29%
TDY220916P004500002022-05-05 1:31PM EDT450.0049.2051.0055.000.00-31244.62%
TDY220916P004600002022-08-02 10:53AM EDT460.0062.3056.7061.000.00-1236.23%
TDY220916P004700002022-04-13 1:38PM EDT470.0026.5073.2078.000.00-1055.87%
TDY220916P004800002022-03-14 12:02AM EDT480.0055.400.000.000.00--00.00%
TDY220916P005000002022-04-29 3:57PM EDT500.0075.00100.10105.000.00-1157.86%
TDY220916P005100002022-03-14 12:02AM EDT510.0090.900.000.000.00---0.00%
TDY220916P006600002022-05-20 9:30AM EDT660.00269.60307.50311.500.00-10233.95%