TDY - Teledyne Technologies Incorporated

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY230616C003100002022-12-28 10:33AM EDT310.00100.30116.50121.200.00--1203.51%
TDY230616C003900002023-05-24 12:47PM EDT390.0011.2911.2016.200.00-1033.19%
TDY230616C004000002023-05-09 9:42AM EDT400.0021.006.1011.100.00-6633.31%
TDY230616C004100002023-05-24 10:58AM EDT410.001.001.205.900.00-61029.48%
TDY230616C004200002023-05-15 10:23AM EDT420.006.400.004.800.00-12934.46%
TDY230616C004300002023-05-09 3:08PM EDT430.004.500.004.600.00-11141.11%
TDY230616C004400002023-05-22 3:27PM EDT440.002.700.004.700.00-15848.22%
TDY230616C004500002023-05-04 11:37AM EDT450.004.720.004.700.00-61554.52%
TDY230616C004600002023-03-07 11:22AM EDT460.0012.906.8011.500.00-1377.41%
TDY230616C004700002023-05-19 9:58AM EDT470.000.100.004.700.00-113554.10%
TDY230616C004800002023-03-30 9:57AM EDT480.005.000.004.800.00-51359.23%
TDY230616C004900002023-05-17 10:29AM EDT490.000.050.054.700.00-11763.70%
TDY230616C005000002023-04-17 2:12PM EDT500.002.000.004.100.00-2965.86%
TDY230616C005100002023-02-02 1:40PM EDT510.003.100.305.000.00-1674.33%
TDY230616C005200002022-10-31 11:56AM EDT520.006.002.456.900.00-1290.63%
TDY230616C005400002023-02-09 1:38PM EDT540.000.800.004.600.00-2383.89%
TDY230616C005600002023-05-25 10:39AM EDT560.000.050.000.100.00-12053.13%
TDY230616C005800002023-04-20 12:23PM EDT580.000.200.004.800.00-210399.15%
TDY230616C006000002023-05-25 11:08AM EDT600.000.050.000.300.00-47769.92%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDY230616P001750002023-01-23 11:12AM EDT175.000.250.000.300.00-33115138.09%
TDY230616P001800002023-03-17 12:00PM EDT180.000.040.001.000.00-13155.37%
TDY230616P002400002022-10-25 2:12PM EDT240.002.610.004.800.00--1136.57%
TDY230616P002600002023-05-05 11:06AM EDT260.000.100.000.250.00-13673.63%
TDY230616P002800002023-05-12 9:31AM EDT280.000.240.000.350.00-1264.55%
TDY230616P003000002023-03-10 11:21AM EDT300.000.500.004.800.00-406684.62%
TDY230616P003200002023-02-15 4:24PM EDT320.002.600.154.100.00-1166.89%
TDY230616P003300002022-12-28 2:02PM EDT330.007.730.054.700.00-1161.17%
TDY230616P003400002023-05-23 3:48PM EDT340.000.350.001.800.00-1149.78%
TDY230616P003500002023-05-23 3:47PM EDT350.000.600.002.850.00-1748.73%
TDY230616P003600002022-12-15 2:03PM EDT360.0012.805.009.500.00-2858.90%
TDY230616P003700002023-05-24 3:38PM EDT370.002.500.002.500.00-11431.45%
TDY230616P003800002023-05-24 3:35PM EDT380.004.000.104.600.00-51530.84%
TDY230616P003900002023-05-26 3:46PM EDT390.004.812.407.10-2.09-30.29%13228.16%
TDY230616P004000002023-05-26 9:33AM EDT400.009.276.9011.90-5.43-36.94%35928.21%
TDY230616P004100002023-05-26 3:46PM EDT410.0015.2112.2017.20+9.51+166.84%11825.32%
TDY230616P004200002023-05-08 9:33AM EDT420.0012.5021.3026.200.00-11030.03%
TDY230616P004300002023-02-24 10:36AM EDT430.0022.2019.5023.500.00-7150.00%
TDY230616P004400002023-02-22 1:37PM EDT440.0025.5024.5028.500.00--10.00%
TDY230616P004500002023-01-10 11:31AM EDT450.0049.5023.8027.500.00--60.00%
TDY230616P004600002023-02-17 12:35PM EDT460.0033.5051.7056.400.00-110.00%
TDY230616P004700002023-02-16 3:57PM EDT470.0036.3060.6064.900.00--60.00%
TDY230616P004800002023-02-16 2:23PM EDT480.0042.7069.6074.000.00-6120.00%
TDY230616P004900002023-02-16 2:18PM EDT490.0050.8079.2084.000.00--120.00%
TDY230616P005000002023-02-16 3:58PM EDT500.0059.7089.3093.800.00--120.00%
TDY230616P005100002023-04-26 9:35AM EDT510.00101.00110.50115.500.00-21250.05%
TDY230616P005200002023-05-24 3:43PM EDT520.00123.97120.40125.400.00-101250.59%
TDY230616P005400002023-05-24 3:43PM EDT540.00144.00140.40145.400.00-10056.54%