Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.584,30 -751,35 (-1,31%)
Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117C00010000 | 2024-05-28 10:36AM EDT | 10.00 | 9.00 | 8.80 | 12.20 | 0.00 | - | 10 | 11 | 121.68% |
| TDS250117C00012500 | 2024-06-03 3:03PM EDT | 12.50 | 10.50 | 6.80 | 11.00 | 0.00 | - | 3 | 98 | 67.97% |
| TDS250117C00015000 | 2024-06-18 12:32PM EDT | 15.00 | 5.40 | 4.90 | 7.60 | 0.00 | - | 50 | 251 | 79.25% |
| TDS250117C00017500 | 2024-06-28 10:32AM EDT | 17.50 | 4.90 | 3.00 | 5.40 | +0.60 | +13.95% | 1 | 83 | 63.21% |
| TDS250117C00020000 | 2024-06-28 12:51PM EDT | 20.00 | 3.50 | 1.70 | 4.00 | +1.05 | +42.86% | 18 | 1,068 | 60.30% |
| TDS250117C00022500 | 2024-06-06 10:20AM EDT | 22.50 | 3.60 | 0.30 | 3.40 | 0.00 | - | 1 | 34 | 66.41% |
| TDS250117C00025000 | 2024-06-25 2:08PM EDT | 25.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 1 | 316 | 59.08% |
| TDS250117C00030000 | 2024-06-04 2:41PM EDT | 30.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 56 | 283 | 52.64% |
| TDS250117C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS250117P00005000 | 2024-05-28 9:31AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| TDS250117P00007500 | 2024-03-15 12:09PM EDT | 7.50 | 0.66 | 0.65 | 0.75 | 0.00 | - | 20 | 29 | 121.88% |
| TDS250117P00010000 | 2024-06-21 3:17PM EDT | 10.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 76.17% |
| TDS250117P00012500 | 2024-05-31 12:11PM EDT | 12.50 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 68 | 54.30% |
| TDS250117P00015000 | 2024-05-03 9:47AM EDT | 15.00 | 3.50 | 0.00 | 1.75 | 0.00 | - | 20 | 32 | 54.98% |
| TDS250117P00017500 | 2024-06-27 9:37AM EDT | 17.50 | 1.55 | 0.95 | 2.30 | 0.00 | - | 4 | 1,369 | 52.59% |
| TDS250117P00020000 | 2024-06-21 11:16AM EDT | 20.00 | 3.10 | 2.20 | 2.55 | 0.00 | - | 10 | 42 | 48.15% |
| TDS250117P00022500 | 2024-06-20 10:30AM EDT | 22.50 | 4.60 | 1.85 | 5.30 | 0.00 | - | 16 | 99 | 68.56% |
| TDS250117P00025000 | 2024-05-17 12:01PM EDT | 25.00 | 5.75 | 5.70 | 7.70 | 0.00 | - | 10 | 37 | 62.89% |
| TDS250117P00030000 | 2024-06-07 1:35PM EDT | 30.00 | 9.00 | 7.30 | 10.90 | 0.00 | - | 1 | 3 | 66.94% |
| TDS250117P00035000 | 2024-01-09 2:28PM EDT | 35.00 | 17.40 | 17.50 | 18.00 | 0.00 | - | 1 | 2 | 112.31% |
