Marchés français ouverture 7 h 34 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 246,46 +1 272,30 (+2,36 %)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 2024-04-25 10:35AM EDT | 350.00 | 21.00 | 32.00 | 41.00 | 0.00 | - | - | 2 | 58.09% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 22.30 | 30.70 | 0.00 | - | - | 1 | 46.37% |
| TDY240517C00370000 | 2024-05-01 2:39PM EDT | 370.00 | 17.00 | 13.40 | 20.70 | 0.00 | - | 3 | 5 | 35.55% |
| TDY240517C00380000 | 2024-04-30 12:24PM EDT | 380.00 | 10.37 | 5.20 | 13.80 | 0.00 | - | 2 | 18 | 33.69% |
| TDY240517C00390000 | 2024-04-30 12:07PM EDT | 390.00 | 4.70 | 0.00 | 10.00 | 0.00 | - | 1 | 16 | 37.28% |
| TDY240517C00400000 | 2024-04-25 3:50PM EDT | 400.00 | 2.35 | 0.25 | 7.30 | 0.00 | - | - | 7 | 40.48% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.10 | 4.30 | 0.00 | - | 1 | 5 | 39.22% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 50.76% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 51.69% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 57.73% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.48% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 2024-04-25 10:55AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.21% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 1.05 | 0.00 | - | - | 1 | 49.22% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 1.80 | 0.00 | - | - | 14 | 47.78% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 2 | 16 | 49.59% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 29.85% |
| TDY240517P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 2.90 | 0.25 | 8.70 | 0.00 | - | 3 | 11 | 48.35% |
| TDY240517P00380000 | 2024-05-01 11:43AM EDT | 380.00 | 4.20 | 1.20 | 10.00 | 0.00 | - | 3 | 5 | 39.43% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 5.00 | 13.00 | 0.00 | - | - | 1 | 32.90% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 12.50 | 20.80 | 0.00 | - | - | 1 | 37.45% |
| TDY240517P00410000 | 2024-04-24 10:17AM EDT | 410.00 | 40.00 | 21.30 | 28.90 | 0.00 | - | 2 | 3 | 40.02% |
| TDY240517P00420000 | 2024-04-23 12:27PM EDT | 420.00 | 16.00 | 31.00 | 37.90 | 0.00 | - | 1 | 1 | 43.84% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 44.00 | 52.80 | 0.00 | - | - | 0 | 53.53% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 51.00 | 59.00 | 0.00 | - | 1 | 0 | 63.42% |
