Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.145,56 -331,59 (-0,56%)
Telephone and Data Systems, Inc. (TDS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517C00005000 | 2024-01-16 3:06PM EDT | 5.00 | 13.26 | 11.90 | 15.20 | 0.00 | - | 2 | 0 | 1,748.44% |
| TDS240517C00007500 | 2024-04-19 3:59PM EDT | 7.50 | 8.10 | 5.40 | 9.00 | 0.00 | - | 1 | 31 | 295.31% |
| TDS240517C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.10 | 4.10 | 6.30 | 0.00 | - | 4 | 400 | 269.73% |
| TDS240517C00012500 | 2024-05-03 1:39PM EDT | 12.50 | 2.00 | 2.05 | 2.15 | -2.00 | -50.00% | 20 | 434 | 86.52% |
| TDS240517C00015000 | 2024-05-03 3:26PM EDT | 15.00 | 0.45 | 0.45 | 0.55 | -1.80 | -80.00% | 62 | 1,038 | 70.51% |
| TDS240517C00017500 | 2024-05-03 11:54AM EDT | 17.50 | 0.15 | 0.05 | 0.15 | -0.90 | -85.71% | 73 | 1,834 | 78.52% |
| TDS240517C00020000 | 2024-05-03 1:37PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 33 | 8,392 | 99.61% |
| TDS240517C00022500 | 2024-05-03 2:35PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 29 | 6,884 | 126.56% |
| TDS240517C00025000 | 2024-05-02 2:17PM EDT | 25.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1,093 | 1,757 | 134.38% |
| TDS240517C00030000 | 2024-05-03 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 25 | 8,600 | 170.31% |
| TDS240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 37 | 656 | 287.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS240517P00007500 | 2024-05-03 10:00AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 571 | 168.75% |
| TDS240517P00010000 | 2024-05-03 11:45AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 104 | 888 | 114.06% |
| TDS240517P00012500 | 2024-05-03 3:49PM EDT | 12.50 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 124 | 8,479 | 84.38% |
| TDS240517P00015000 | 2024-05-03 12:52PM EDT | 15.00 | 0.90 | 1.05 | 1.20 | -0.07 | -7.22% | 96 | 1,551 | 69.14% |
| TDS240517P00017500 | 2024-05-03 1:15PM EDT | 17.50 | 3.10 | 3.10 | 3.30 | +0.70 | +29.17% | 24 | 1,178 | 69.53% |
| TDS240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 5.05 | 5.50 | 6.10 | 0.00 | - | 1 | 464 | 128.13% |
| TDS240517P00022500 | 2024-03-22 10:02AM EDT | 22.50 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 0.00% |
| TDS240517P00025000 | 2024-05-02 11:16AM EDT | 25.00 | 8.95 | 10.50 | 11.00 | 0.00 | - | 6 | 31 | 172.27% |
| TDS240517P00030000 | 2023-09-20 1:52PM EDT | 30.00 | 12.90 | 11.10 | 14.60 | 0.00 | - | - | 2 | 0.00% |
