Marchés français ouverture 4 h 45 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
35 959,43 -622,33 (-1,70 %) EUR/USD
1,1131 -0,0004 (-0,03 %) HANG SENG
17 576,17 +154,05 (+0,88 %) Bitcoin EUR
51 986,71 -496,31 (-0,95 %)
Teleflex Incorporated (TFX)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920C00200000 | 2024-05-23 11:21AM EDT | 200.00 | 20.70 | 11.00 | 20.50 | 0.00 | - | - | 4 | 0.00% |
| TFX240920C00210000 | 2024-07-09 9:49AM EDT | 210.00 | 11.25 | 19.00 | 28.00 | 0.00 | - | 5 | 21 | 0.00% |
| TFX240920C00220000 | 2024-08-09 1:20PM EDT | 220.00 | 15.67 | 21.00 | 30.00 | 0.00 | - | 5 | 13 | 134.23% |
| TFX240920C00230000 | 2024-08-09 1:20PM EDT | 230.00 | 9.12 | 11.20 | 21.00 | 0.00 | - | 5 | 8 | 112.70% |
| TFX240920C00240000 | 2024-08-26 12:21PM EDT | 240.00 | 7.75 | 2.60 | 12.00 | 0.00 | - | 12 | 7 | 85.16% |
| TFX240920C00250000 | 2024-09-11 10:02AM EDT | 250.00 | 1.11 | 0.20 | 9.70 | 0.00 | - | 1 | 29 | 65.09% |
| TFX240920C00260000 | 2024-08-19 10:20AM EDT | 260.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 69.75% |
| TFX240920C00270000 | 2024-08-19 11:03AM EDT | 270.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 5 | 7 | 58.64% |
| TFX240920C00280000 | 2024-06-20 9:30AM EDT | 280.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.92% |
| TFX240920C00290000 | 2024-06-17 9:30AM EDT | 290.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TFX240920C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TFX240920C00310000 | 2023-12-14 2:23PM EDT | 310.00 | 8.90 | 2.10 | 11.00 | 0.00 | - | - | 2 | 238.14% |
| TFX240920C00320000 | 2024-02-29 3:29PM EDT | 320.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 235.11% |
| TFX240920C00370000 | 2024-08-07 12:29PM EDT | 370.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 260.06% |
| TFX240920C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 272.41% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920P00150000 | 2023-10-30 2:45PM EDT | 150.00 | 9.10 | 0.00 | 7.70 | 0.00 | - | 36 | 36 | 379.69% |
| TFX240920P00155000 | 2023-10-27 3:49PM EDT | 155.00 | 10.60 | 2.35 | 9.80 | 0.00 | - | 12 | 12 | 413.18% |
| TFX240920P00160000 | 2023-11-07 1:10PM EDT | 160.00 | 6.50 | 1.05 | 9.50 | 0.00 | - | 2 | 14 | 374.07% |
| TFX240920P00165000 | 2023-12-29 12:41PM EDT | 165.00 | 2.50 | 0.75 | 9.70 | 0.00 | - | 8 | 21 | 352.64% |
| TFX240920P00170000 | 2023-11-07 1:09PM EDT | 170.00 | 8.40 | 1.15 | 9.00 | 0.00 | - | - | 2 | 329.69% |
| TFX240920P00175000 | 2024-07-31 3:49PM EDT | 175.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 248.73% |
| TFX240920P00180000 | 2024-07-31 3:46PM EDT | 180.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | - | 3 | 188.57% |
| TFX240920P00185000 | 2024-06-10 3:55PM EDT | 185.00 | 5.05 | 0.10 | 10.00 | 0.00 | - | - | 1 | 272.66% |
| TFX240920P00190000 | 2024-06-10 3:55PM EDT | 190.00 | 5.95 | 0.10 | 10.00 | 0.00 | - | - | 1 | 254.52% |
| TFX240920P00195000 | 2024-05-13 2:42PM EDT | 195.00 | 7.18 | 2.00 | 11.90 | 0.00 | - | 2 | 2 | 267.58% |
| TFX240920P00200000 | 2024-06-07 12:00PM EDT | 200.00 | 7.70 | 1.20 | 11.00 | 0.00 | - | 5 | 11 | 235.67% |
| TFX240920P00210000 | 2024-07-23 2:37PM EDT | 210.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 140.58% |
| TFX240920P00220000 | 2024-07-31 3:49PM EDT | 220.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 20 | 11 | 110.79% |
| TFX240920P00240000 | 2024-08-26 9:30AM EDT | 240.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 73.29% |
| TFX240920P00250000 | 2024-08-15 9:30AM EDT | 250.00 | 17.40 | 0.10 | 10.00 | 0.00 | - | - | 1 | 75.98% |
