La bourse est fermée

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
398,99+0,83 (+0,21 %)
À la clôture : 04:04PM EDT
397,33 -1,66 (-0,42 %)
Échanges après Bourse : 06:23PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY221216C002300002022-07-21 9:54AM EDT230.00175.10169.50172.600.00-1155.44%
TDY221216C002900002022-07-13 12:41PM EDT290.0094.50111.50114.500.00-1145.35%
TDY221216C003000002022-05-16 12:03AM EDT300.00109.800.000.000.00--00.00%
TDY221216C003200002022-07-27 9:52AM EDT320.0074.6084.0087.000.00--139.41%
TDY221216C003300002022-05-06 12:23PM EDT330.0096.1086.5091.000.00-1153.33%
TDY221216C003500002022-07-27 9:46AM EDT350.0047.2058.5062.600.00--136.15%
TDY221216C003800002022-04-19 9:43AM EDT380.00119.900.000.000.00--20.00%
TDY221216C003900002022-07-28 1:37PM EDT390.0024.5030.8034.400.00-31131.41%
TDY221216C004000002022-06-21 11:05AM EDT400.0018.1033.0036.300.00--138.48%
TDY221216C004100002022-06-16 2:06PM EDT410.0014.4017.5022.100.00-5528.11%
TDY221216C004200002022-07-27 10:27AM EDT420.0011.7115.0018.900.00--128.71%
TDY221216C004300002022-07-27 10:27AM EDT430.009.8811.0015.000.00--127.99%
TDY221216C004400002022-07-27 10:27AM EDT440.007.768.0011.800.00-1427.46%
TDY221216C004500002022-07-29 10:18AM EDT450.008.555.509.500.00-1427.45%
TDY221216C004600002022-05-16 12:03AM EDT460.0014.900.000.000.00--06.25%
TDY221216C004700002022-07-08 2:43PM EDT470.006.101.506.000.00-11027.40%
TDY221216C004800002022-07-20 3:42PM EDT480.005.300.605.000.00-1227.88%
TDY221216C004900002022-08-03 9:31AM EDT490.001.800.603.400.00-1426.77%
TDY221216C005000002022-08-03 9:31AM EDT500.001.300.002.650.00-1226.84%
TDY221216C005100002022-08-03 9:31AM EDT510.000.950.002.900.00-1529.17%
TDY221216C005200002022-08-03 9:31AM EDT520.000.700.004.800.00-1235.11%
TDY221216C005300002022-04-18 12:02AM EDT530.0025.002.507.200.00--141.38%
TDY221216C005400002022-04-18 12:02AM EDT540.0021.701.556.100.00--141.12%
TDY221216C005500002022-07-26 9:30AM EDT550.000.750.004.800.00-1340.12%
TDY221216C005600002022-04-26 2:36PM EDT560.0012.200.004.800.00-1241.69%
TDY221216C005700002022-07-22 9:30AM EDT570.000.550.005.000.00-1143.67%
TDY221216C005900002022-04-18 12:55PM EDT590.008.670.004.800.00--146.14%
TDY221216C006000002022-08-02 10:04AM EDT600.000.350.004.800.00--147.55%
TDY221216C006100002022-04-18 1:30PM EDT610.006.800.004.800.00--148.92%
TDY221216C006400002022-04-20 10:28AM EDT640.004.000.004.800.00--152.83%
TDY221216C006600002022-04-20 10:29AM EDT660.002.500.004.800.00--155.29%
TDY221216C006800002022-04-21 11:22AM EDT680.002.000.004.800.00--150.11%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY221216P002300002022-06-24 2:27PM EDT230.001.500.004.800.00-8857.26%
TDY221216P002500002022-07-25 9:30AM EDT250.000.700.004.800.00--158.81%
TDY221216P003100002022-06-24 2:25PM EDT310.009.202.006.000.00-8839.20%
TDY221216P003200002022-08-01 9:31AM EDT320.005.102.255.800.00-310335.22%
TDY221216P003300002022-06-22 10:59AM EDT330.0017.004.008.600.00-11936.68%
TDY221216P003400002022-05-25 1:12PM EDT340.0017.5514.6018.000.00-101146.40%
TDY221216P003500002022-05-25 1:12PM EDT350.0020.5517.6021.100.00-111145.88%
TDY221216P003600002022-05-17 9:33AM EDT360.0019.8828.0032.700.00-2652.23%
TDY221216P003900002022-07-28 1:37PM EDT390.0028.1019.1022.500.00-3328.31%
TDY221216P004000002022-06-29 3:51PM EDT400.0046.0025.9029.700.00-1230.51%
TDY221216P004100002022-05-23 10:33AM EDT410.0046.7055.3059.000.00--153.27%
TDY221216P004400002022-05-10 11:51AM EDT440.0064.5045.0052.100.00-2026.63%
TDY221216P004500002022-06-29 1:10PM EDT450.0083.9059.7063.600.00--031.32%
TDY221216P004600002022-07-05 9:52AM EDT460.0093.1062.7064.600.00--021.16%
TDY221216P004700002022-07-05 9:52AM EDT470.00102.2070.4074.300.00--022.69%
TDY221216P005300002022-07-27 9:35AM EDT530.00152.50130.40133.400.00--031.09%
TDY221216P005800002022-07-27 9:35AM EDT580.00202.50179.50183.500.00--038.59%