La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 761,05 +424,38 (+1,27 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 818,90 +11,70 (+0,65 %) BTC-EUR
23 989,10 -347,45 (-1,43 %)
Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220916C00190000 | 2022-08-01 9:53AM EDT | 190.00 | 203.00 | 209.50 | 213.20 | 0.00 | - | 1 | 0 | 137.50% |
| TDY220916C00220000 | 2022-04-27 9:35AM EDT | 220.00 | 242.50 | 177.00 | 181.90 | 0.00 | - | - | 1 | 89.70% |
| TDY220916C00250000 | 2022-07-19 10:14AM EDT | 250.00 | 140.25 | 149.50 | 153.20 | 0.00 | - | 7 | 31 | 92.33% |
| TDY220916C00270000 | 2022-07-27 9:42AM EDT | 270.00 | 102.50 | 129.50 | 133.20 | 0.00 | - | - | 0 | 79.49% |
| TDY220916C00280000 | 2022-07-27 9:38AM EDT | 280.00 | 97.00 | 119.50 | 123.50 | 0.00 | - | - | 1 | 75.95% |
| TDY220916C00290000 | 2022-06-10 9:33AM EDT | 290.00 | 99.80 | 95.60 | 99.50 | 0.00 | - | - | 1 | 0.00% |
| TDY220916C00300000 | 2022-06-29 1:10PM EDT | 300.00 | 75.80 | 92.00 | 95.50 | 0.00 | - | - | 0 | 0.00% |
| TDY220916C00320000 | 2022-06-09 9:56AM EDT | 320.00 | 87.10 | 68.20 | 72.00 | 0.00 | - | 4 | 4 | 0.00% |
| TDY220916C00330000 | 2022-07-27 9:38AM EDT | 330.00 | 50.50 | 70.10 | 73.70 | 0.00 | - | 1 | 2 | 47.82% |
| TDY220916C00350000 | 2022-06-30 12:31PM EDT | 350.00 | 42.50 | 44.60 | 47.90 | 0.00 | - | - | 0 | 0.00% |
| TDY220916C00360000 | 2022-07-27 9:55AM EDT | 360.00 | 33.80 | 41.80 | 44.70 | 0.00 | - | - | 1 | 34.83% |
| TDY220916C00370000 | 2022-08-02 2:18PM EDT | 370.00 | 32.90 | 33.60 | 36.90 | 0.00 | - | 1 | 0 | 35.39% |
| TDY220916C00380000 | 2022-07-13 9:33AM EDT | 380.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| TDY220916C00390000 | 2022-07-29 9:32AM EDT | 390.00 | 13.30 | 17.70 | 19.60 | 0.00 | - | 1 | 0 | 27.09% |
| TDY220916C00400000 | 2022-08-11 9:52AM EDT | 400.00 | 10.70 | 10.70 | 13.40 | 0.00 | - | 1 | 14 | 25.90% |
| TDY220916C00410000 | 2022-07-27 10:15AM EDT | 410.00 | 5.20 | 5.50 | 8.30 | 0.00 | - | 1 | 3 | 24.45% |
| TDY220916C00420000 | 2022-07-27 10:13AM EDT | 420.00 | 3.00 | 2.00 | 4.50 | 0.00 | - | 1 | 4 | 22.90% |
| TDY220916C00430000 | 2022-07-22 9:44AM EDT | 430.00 | 9.70 | 0.60 | 2.80 | 0.00 | - | 1 | 9 | 23.82% |
| TDY220916C00440000 | 2022-08-11 9:31AM EDT | 440.00 | 0.65 | 0.15 | 2.15 | 0.00 | - | 1 | 9 | 26.36% |
| TDY220916C00450000 | 2022-07-18 12:24PM EDT | 450.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 39.73% |
| TDY220916C00460000 | 2022-06-16 11:34AM EDT | 460.00 | 1.30 | 0.05 | 4.70 | 0.00 | - | 1 | 6 | 44.04% |
| TDY220916C00470000 | 2022-05-17 11:12AM EDT | 470.00 | 8.10 | 0.05 | 4.70 | 0.00 | - | 4 | 5 | 48.41% |
| TDY220916C00480000 | 2022-06-03 3:57PM EDT | 480.00 | 5.60 | 0.30 | 2.30 | 0.00 | - | 3 | 17 | 43.01% |
| TDY220916C00490000 | 2022-08-03 9:53AM EDT | 490.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.90% |
| TDY220916C00500000 | 2022-07-29 10:18AM EDT | 500.00 | 1.94 | 0.00 | 1.10 | 0.00 | - | 1 | 21 | 42.63% |
| TDY220916C00510000 | 2022-05-04 2:43PM EDT | 510.00 | 4.23 | 0.00 | 4.20 | 0.00 | - | 105 | 98 | 52.19% |
| TDY220916C00520000 | 2022-04-29 12:15PM EDT | 520.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.03% |
| TDY220916C00530000 | 2022-04-29 1:11PM EDT | 530.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 60.12% |
| TDY220916C00540000 | 2022-04-05 11:33AM EDT | 540.00 | 13.20 | 0.35 | 3.70 | 0.00 | - | 1 | 3 | 60.85% |
| TDY220916C00550000 | 2022-04-05 11:09AM EDT | 550.00 | 10.40 | 0.05 | 3.50 | 0.00 | - | 2 | 24 | 62.01% |
| TDY220916C00560000 | 2022-04-29 2:36PM EDT | 560.00 | 3.30 | 0.00 | 3.20 | 0.00 | - | 1 | 93 | 63.44% |
| TDY220916C00580000 | 2022-07-27 9:50AM EDT | 580.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 74.28% |
| TDY220916C00600000 | 2022-07-27 9:50AM EDT | 600.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 79.42% |
| TDY220916C00620000 | 2022-04-20 10:25AM EDT | 620.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.31% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY220916P00200000 | 2022-06-30 3:43PM EDT | 200.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 22 | 138.04% |
| TDY220916P00300000 | 2022-07-14 9:30AM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.65% |
| TDY220916P00310000 | 2022-07-28 9:32AM EDT | 310.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 60.64% |
| TDY220916P00320000 | 2022-08-01 9:32AM EDT | 320.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.74% |
| TDY220916P00330000 | 2022-08-01 9:32AM EDT | 330.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.88% |
| TDY220916P00340000 | 2022-08-10 9:33AM EDT | 340.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 43.91% |
| TDY220916P00350000 | 2022-08-10 9:33AM EDT | 350.00 | 1.60 | 0.65 | 1.35 | 0.00 | - | 1 | 4 | 32.15% |
| TDY220916P00360000 | 2022-07-27 1:14PM EDT | 360.00 | 11.80 | 0.40 | 3.10 | 0.00 | - | 2 | 11 | 34.47% |
| TDY220916P00370000 | 2022-08-04 10:53AM EDT | 370.00 | 4.00 | 2.20 | 4.30 | 0.00 | - | 2 | 14 | 32.19% |
| TDY220916P00380000 | 2022-08-11 11:31AM EDT | 380.00 | 5.83 | 2.75 | 6.20 | 0.00 | - | 150 | 150 | 30.46% |
| TDY220916P00390000 | 2022-07-29 11:42AM EDT | 390.00 | 11.80 | 5.20 | 7.30 | 0.00 | - | 1 | 8 | 25.32% |
| TDY220916P00400000 | 2022-06-21 11:12AM EDT | 400.00 | 45.00 | 15.70 | 18.60 | 0.00 | - | 20 | 28 | 39.66% |
| TDY220916P00410000 | 2022-04-04 9:59AM EDT | 410.00 | 10.50 | 25.20 | 28.40 | 0.00 | - | 2 | 4 | 48.45% |
| TDY220916P00420000 | 2022-05-20 3:56PM EDT | 420.00 | 48.80 | 70.30 | 73.00 | 0.00 | - | 1 | 2 | 124.66% |
| TDY220916P00430000 | 2022-03-04 1:11PM EDT | 430.00 | 34.40 | 14.00 | 18.50 | 0.00 | - | 2 | 14 | 0.00% |
| TDY220916P00440000 | 2022-04-29 1:58PM EDT | 440.00 | 30.60 | 48.80 | 53.50 | 0.00 | - | 1 | 6 | 54.29% |
| TDY220916P00450000 | 2022-05-05 1:31PM EDT | 450.00 | 49.20 | 51.00 | 55.00 | 0.00 | - | 3 | 12 | 44.62% |
| TDY220916P00460000 | 2022-08-02 10:53AM EDT | 460.00 | 62.30 | 56.70 | 61.00 | 0.00 | - | 1 | 2 | 36.23% |
| TDY220916P00470000 | 2022-04-13 1:38PM EDT | 470.00 | 26.50 | 73.20 | 78.00 | 0.00 | - | 1 | 0 | 55.87% |
| TDY220916P00480000 | 2022-03-14 12:02AM EDT | 480.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY220916P00500000 | 2022-04-29 3:57PM EDT | 500.00 | 75.00 | 100.10 | 105.00 | 0.00 | - | 1 | 1 | 57.86% |
| TDY220916P00510000 | 2022-03-14 12:02AM EDT | 510.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TDY220916P00660000 | 2022-05-20 9:30AM EDT | 660.00 | 269.60 | 307.50 | 311.50 | 0.00 | - | 1 | 0 | 233.95% |
© 2022 Yahoo. Tous droits réservés.
