La bourse est fermée

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
398,21+9,96 (+2,57 %)
À la clôture : 04:04PM EDT
398,21 0,00 (0,00 %)
Échanges après Bourse : 04:16PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY220617C002300002021-11-23 11:52AM EDT230.00206.80198.60203.500.00--0336.78%
TDY220617C003000002022-04-01 2:28PM EDT300.00173.50130.20134.900.00-115228.74%
TDY220617C003200002022-03-02 2:27PM EDT320.00122.00153.00157.500.00-1717343.82%
TDY220617C003500002022-01-10 11:07AM EDT350.0075.0086.1090.000.00-37175.89%
TDY220617C003600002021-10-27 9:37AM EDT360.00101.7078.5082.000.00--1168.42%
TDY220617C003800002022-05-13 10:18AM EDT380.0028.2122.0026.200.00-10210042.44%
TDY220617C003900002022-04-25 9:49AM EDT390.0076.1011.7016.500.00--032.47%
TDY220617C004000002022-05-26 10:20AM EDT400.0010.459.0013.700.00-160139.12%
TDY220617C004200002022-05-25 3:05PM EDT420.003.001.505.900.00-2337.23%
TDY220617C004300002022-05-25 2:51PM EDT430.001.800.803.500.00-21436.28%
TDY220617C004400002022-05-20 3:34PM EDT440.001.350.004.800.00-111247.91%
TDY220617C004500002022-05-05 2:15PM EDT450.003.300.004.800.00-1754.25%
TDY220617C004600002022-05-18 10:19AM EDT460.001.500.004.800.00-11560.22%
TDY220617C004700002022-05-11 3:17PM EDT470.000.050.004.800.00-1553.83%
TDY220617C004800002022-05-03 3:15PM EDT480.002.660.004.800.00-12558.68%
TDY220617C004900002022-04-29 1:26PM EDT490.003.400.004.800.00-21963.33%
TDY220617C005000002022-05-25 2:55PM EDT500.003.030.004.800.00-5667.79%
TDY220617C005100002022-05-25 2:56PM EDT510.002.980.004.800.00-51872.10%
TDY220617C005200002022-05-20 11:54AM EDT520.000.560.004.800.00-1476.25%
TDY220617C005300002022-04-22 2:35PM EDT530.003.650.000.750.00-5557.52%
TDY220617C005400002022-04-22 2:35PM EDT540.002.650.004.800.00-1384.16%
TDY220617C005500002021-12-14 11:08AM EDT550.003.650.602.650.00--381.20%
TDY220617C005600002021-12-14 11:15AM EDT560.003.200.203.900.00--388.67%
TDY220617C005700002022-03-03 11:02AM EDT570.001.000.003.000.00-1186.78%
TDY220617C006400002022-01-04 3:21PM EDT640.000.900.004.800.00--1117.77%
TDY220617C006600002022-01-04 3:22PM EDT660.001.000.004.800.00--1123.58%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY220617P003200002022-05-11 1:55PM EDT320.002.850.004.800.00-1069.49%
TDY220617P003300002022-05-13 10:18AM EDT330.003.650.001.350.00-10410053.71%
TDY220617P003400002022-05-11 1:42PM EDT340.004.800.305.000.00-1255.87%
TDY220617P003500002022-05-18 2:42PM EDT350.004.500.004.800.00-1358.77%
TDY220617P003600002022-05-11 11:17AM EDT360.007.302.255.400.00-2352.56%
TDY220617P003700002022-05-09 11:43AM EDT370.0010.501.506.200.00-1046.43%
TDY220617P003800002022-05-10 11:14AM EDT380.0015.003.708.500.00-4844.01%
TDY220617P003900002022-05-27 10:09AM EDT390.0010.777.1011.50-2.73-20.22%1541.47%
TDY220617P004000002022-05-19 10:16AM EDT400.0021.1011.2015.500.00-2639.15%
TDY220617P004100002022-05-09 3:24PM EDT410.0029.8016.8021.000.00-1838.02%
TDY220617P004200002022-05-03 11:44AM EDT420.0016.0023.3028.000.00-1638.21%
TDY220617P004300002022-05-12 1:09PM EDT430.0052.5032.1036.000.00-1238.98%
TDY220617P004400002022-05-17 9:33AM EDT440.0042.0340.5045.000.00-21841.49%
TDY220617P004500002022-04-14 2:20PM EDT450.008.0050.0054.300.00-12444.02%
TDY220617P004600002022-05-05 10:01AM EDT460.0043.0059.7064.500.00-3650.46%
TDY220617P004700002022-04-25 3:54PM EDT470.0022.0379.8084.500.00-5387.21%
TDY220617P004800002022-03-31 1:53PM EDT480.0023.8050.0053.000.00--10.00%
TDY220617P004900002021-10-21 3:36PM EDT490.0063.2059.7063.500.00--20.00%
TDY220617P005100002022-02-18 4:30PM EDT510.0092.6074.2077.500.00-100.00%
TDY220617P005200002022-03-14 12:02AM EDT520.0087.000.000.000.00---0.00%
TDY220617P005300002022-03-14 12:02AM EDT530.0096.000.000.000.00---0.00%
TDY220617P005400002022-03-28 10:04AM EDT540.0072.3073.6078.300.00--00.00%
TDY220617P005500002021-10-27 9:37AM EDT550.00103.80124.60128.500.00--00.00%
TDY220617P006200002021-10-27 9:37AM EDT620.00168.00190.70195.500.00--00.00%