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
56.575,46 -792,02 (-1,38%)
Telephone and Data Systems, Inc. (TDS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS260116C00010000 | 2024-06-20 9:40AM EDT | 10.00 | 10.25 | 9.70 | 13.00 | 0.00 | - | 10 | 43 | 52.83% |
| TDS260116C00012500 | 2024-06-20 9:46AM EDT | 12.50 | 8.67 | 7.50 | 11.30 | 0.00 | - | 1 | 71 | 50.39% |
| TDS260116C00015000 | 2024-06-13 11:11AM EDT | 15.00 | 7.50 | 5.50 | 9.60 | 0.00 | - | 2 | 25 | 74.41% |
| TDS260116C00017500 | 2024-06-24 1:33PM EDT | 17.50 | 5.20 | 4.00 | 8.80 | 0.00 | - | 1 | 78 | 77.44% |
| TDS260116C00020000 | 2024-06-14 12:54PM EDT | 20.00 | 4.30 | 3.10 | 7.90 | 0.00 | - | 20 | 2,519 | 51.49% |
| TDS260116C00022500 | 2024-06-28 12:17PM EDT | 22.50 | 4.04 | 2.10 | 5.40 | +0.54 | +15.43% | 1 | 359 | 59.46% |
| TDS260116C00025000 | 2023-09-13 9:50AM EDT | 25.00 | 4.20 | 2.00 | 6.50 | 0.00 | - | - | 1 | 55.32% |
| TDS260116C00030000 | 2024-06-03 12:11PM EDT | 30.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 3 | 2 | 68.82% |
| TDS260116C00035000 | 2024-05-15 9:53AM EDT | 35.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 22 | 46.29% |
| TDS260116C00040000 | 2023-12-18 1:49PM EDT | 40.00 | 1.25 | 0.80 | 2.50 | 0.00 | - | 107 | 53 | 54.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDS260116P00005000 | 2024-03-28 1:55PM EDT | 5.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 5 | 15 | 90.04% |
| TDS260116P00007500 | 2024-04-23 11:40AM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TDS260116P00010000 | 2024-04-23 3:33PM EDT | 10.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TDS260116P00012500 | 2024-04-23 3:21PM EDT | 12.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TDS260116P00015000 | 2024-05-13 10:01AM EDT | 15.00 | 1.80 | 0.00 | 2.40 | 0.00 | - | 3 | 15 | 54.69% |
| TDS260116P00017500 | 2024-02-27 4:23PM EDT | 17.50 | 6.50 | 3.50 | 8.50 | 0.00 | - | 1 | 5 | 82.69% |
| TDS260116P00020000 | 2024-06-04 9:37AM EDT | 20.00 | 2.75 | 3.20 | 4.20 | 0.00 | - | 40 | 73 | 45.62% |
| TDS260116P00022500 | 2024-01-23 4:36PM EDT | 22.50 | 8.20 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 92.26% |
