La bourse est fermée
CAC 40
6 472,35 -41,04 (-0,63 %) Euro Stoxx 50
3 725,39 -29,21 (-0,78 %) Dow Jones
32 803,47 +76,65 (+0,23 %) EUR/USD
1,0187 -0,0063 (-0,61 %) Gold future
1 792,40 -14,50 (-0,80 %) BTC-EUR
22 652,05 -292,65 (-1,28 %)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY221216C00230000 | 2022-07-21 9:54AM EDT | 230.00 | 175.10 | 169.50 | 172.60 | 0.00 | - | 1 | 1 | 55.44% |
| TDY221216C00290000 | 2022-07-13 12:41PM EDT | 290.00 | 94.50 | 111.50 | 114.50 | 0.00 | - | 1 | 1 | 45.35% |
| TDY221216C00300000 | 2022-05-16 12:03AM EDT | 300.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDY221216C00320000 | 2022-07-27 9:52AM EDT | 320.00 | 74.60 | 84.00 | 87.00 | 0.00 | - | - | 1 | 39.41% |
| TDY221216C00330000 | 2022-05-06 12:23PM EDT | 330.00 | 96.10 | 86.50 | 91.00 | 0.00 | - | 1 | 1 | 53.33% |
| TDY221216C00350000 | 2022-07-27 9:46AM EDT | 350.00 | 47.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 36.15% |
| TDY221216C00380000 | 2022-04-19 9:43AM EDT | 380.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TDY221216C00390000 | 2022-07-28 1:37PM EDT | 390.00 | 24.50 | 30.80 | 34.40 | 0.00 | - | 3 | 11 | 31.41% |
| TDY221216C00400000 | 2022-06-21 11:05AM EDT | 400.00 | 18.10 | 33.00 | 36.30 | 0.00 | - | - | 1 | 38.48% |
| TDY221216C00410000 | 2022-06-16 2:06PM EDT | 410.00 | 14.40 | 17.50 | 22.10 | 0.00 | - | 5 | 5 | 28.11% |
| TDY221216C00420000 | 2022-07-27 10:27AM EDT | 420.00 | 11.71 | 15.00 | 18.90 | 0.00 | - | - | 1 | 28.71% |
| TDY221216C00430000 | 2022-07-27 10:27AM EDT | 430.00 | 9.88 | 11.00 | 15.00 | 0.00 | - | - | 1 | 27.99% |
| TDY221216C00440000 | 2022-07-27 10:27AM EDT | 440.00 | 7.76 | 8.00 | 11.80 | 0.00 | - | 1 | 4 | 27.46% |
| TDY221216C00450000 | 2022-07-29 10:18AM EDT | 450.00 | 8.55 | 5.50 | 9.50 | 0.00 | - | 1 | 4 | 27.45% |
| TDY221216C00460000 | 2022-05-16 12:03AM EDT | 460.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TDY221216C00470000 | 2022-07-08 2:43PM EDT | 470.00 | 6.10 | 1.50 | 6.00 | 0.00 | - | 1 | 10 | 27.40% |
| TDY221216C00480000 | 2022-07-20 3:42PM EDT | 480.00 | 5.30 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 27.88% |
| TDY221216C00490000 | 2022-08-03 9:31AM EDT | 490.00 | 1.80 | 0.60 | 3.40 | 0.00 | - | 1 | 4 | 26.77% |
| TDY221216C00500000 | 2022-08-03 9:31AM EDT | 500.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 26.84% |
| TDY221216C00510000 | 2022-08-03 9:31AM EDT | 510.00 | 0.95 | 0.00 | 2.90 | 0.00 | - | 1 | 5 | 29.17% |
| TDY221216C00520000 | 2022-08-03 9:31AM EDT | 520.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.11% |
| TDY221216C00530000 | 2022-04-18 12:02AM EDT | 530.00 | 25.00 | 2.50 | 7.20 | 0.00 | - | - | 1 | 41.38% |
| TDY221216C00540000 | 2022-04-18 12:02AM EDT | 540.00 | 21.70 | 1.55 | 6.10 | 0.00 | - | - | 1 | 41.12% |
| TDY221216C00550000 | 2022-07-26 9:30AM EDT | 550.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 40.12% |
| TDY221216C00560000 | 2022-04-26 2:36PM EDT | 560.00 | 12.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 41.69% |
| TDY221216C00570000 | 2022-07-22 9:30AM EDT | 570.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 43.67% |
| TDY221216C00590000 | 2022-04-18 12:55PM EDT | 590.00 | 8.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.14% |
| TDY221216C00600000 | 2022-08-02 10:04AM EDT | 600.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.55% |
| TDY221216C00610000 | 2022-04-18 1:30PM EDT | 610.00 | 6.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.92% |
| TDY221216C00640000 | 2022-04-20 10:28AM EDT | 640.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.83% |
| TDY221216C00660000 | 2022-04-20 10:29AM EDT | 660.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.29% |
| TDY221216C00680000 | 2022-04-21 11:22AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.11% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY221216P00230000 | 2022-06-24 2:27PM EDT | 230.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 57.26% |
| TDY221216P00250000 | 2022-07-25 9:30AM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.81% |
| TDY221216P00310000 | 2022-06-24 2:25PM EDT | 310.00 | 9.20 | 2.00 | 6.00 | 0.00 | - | 8 | 8 | 39.20% |
| TDY221216P00320000 | 2022-08-01 9:31AM EDT | 320.00 | 5.10 | 2.25 | 5.80 | 0.00 | - | 3 | 103 | 35.22% |
| TDY221216P00330000 | 2022-06-22 10:59AM EDT | 330.00 | 17.00 | 4.00 | 8.60 | 0.00 | - | 1 | 19 | 36.68% |
| TDY221216P00340000 | 2022-05-25 1:12PM EDT | 340.00 | 17.55 | 14.60 | 18.00 | 0.00 | - | 10 | 11 | 46.40% |
| TDY221216P00350000 | 2022-05-25 1:12PM EDT | 350.00 | 20.55 | 17.60 | 21.10 | 0.00 | - | 11 | 11 | 45.88% |
| TDY221216P00360000 | 2022-05-17 9:33AM EDT | 360.00 | 19.88 | 28.00 | 32.70 | 0.00 | - | 2 | 6 | 52.23% |
| TDY221216P00390000 | 2022-07-28 1:37PM EDT | 390.00 | 28.10 | 19.10 | 22.50 | 0.00 | - | 3 | 3 | 28.31% |
| TDY221216P00400000 | 2022-06-29 3:51PM EDT | 400.00 | 46.00 | 25.90 | 29.70 | 0.00 | - | 1 | 2 | 30.51% |
| TDY221216P00410000 | 2022-05-23 10:33AM EDT | 410.00 | 46.70 | 55.30 | 59.00 | 0.00 | - | - | 1 | 53.27% |
| TDY221216P00440000 | 2022-05-10 11:51AM EDT | 440.00 | 64.50 | 45.00 | 52.10 | 0.00 | - | 2 | 0 | 26.63% |
| TDY221216P00450000 | 2022-06-29 1:10PM EDT | 450.00 | 83.90 | 59.70 | 63.60 | 0.00 | - | - | 0 | 31.32% |
| TDY221216P00460000 | 2022-07-05 9:52AM EDT | 460.00 | 93.10 | 62.70 | 64.60 | 0.00 | - | - | 0 | 21.16% |
| TDY221216P00470000 | 2022-07-05 9:52AM EDT | 470.00 | 102.20 | 70.40 | 74.30 | 0.00 | - | - | 0 | 22.69% |
| TDY221216P00530000 | 2022-07-27 9:35AM EDT | 530.00 | 152.50 | 130.40 | 133.40 | 0.00 | - | - | 0 | 31.09% |
| TDY221216P00580000 | 2022-07-27 9:35AM EDT | 580.00 | 202.50 | 179.50 | 183.50 | 0.00 | - | - | 0 | 38.59% |
© 2022 Yahoo. Tous droits réservés.
