Deutsche Märkte geschlossen

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
402,49+1,51 (+0,38%)
Börsenschluss: 04:00PM EDT
402,49 -0,49 (-0,12%)
Nachbörse: 04:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDY240621C003400002024-04-24 1:26PM EDT340.0032.5059.0068.900.00--166.88%
TDY240621C003500002024-04-25 10:34AM EDT350.0028.0050.0058.900.00--059.15%
TDY240621C003600002024-04-24 10:40AM EDT360.0017.1540.0049.000.00--151.73%
TDY240621C003700002024-04-29 10:12AM EDT370.0021.2530.0039.600.00-1045.68%
TDY240621C003800002024-04-26 1:31PM EDT380.0013.5921.0029.700.00-1137.72%
TDY240621C003900002024-05-14 11:46AM EDT390.0013.3213.1019.900.00-3229.52%
TDY240621C004000002024-05-15 9:43AM EDT400.008.865.8013.900.00-42428.98%
TDY240621C004100002024-04-25 11:51AM EDT410.003.180.4510.000.00-1230.46%
TDY240621C004200002024-05-22 10:10AM EDT420.004.001.056.200.00-11329.46%
TDY240621C004300002024-04-24 10:55AM EDT430.001.000.004.800.00-626232.39%
TDY240621C004400002024-05-20 9:38AM EDT440.002.900.004.800.00-1538.39%
TDY240621C004500002024-05-20 9:38AM EDT450.002.500.3010.000.00-11359.50%
TDY240621C004600002024-05-21 1:54PM EDT460.001.320.2010.000.00-15050.22%
TDY240621C004700002024-05-20 9:38AM EDT470.001.850.004.800.00-11854.10%
TDY240621C004800002024-05-20 9:38AM EDT480.001.450.004.800.00-1258.79%
TDY240621C004900002024-03-25 12:25PM EDT490.002.400.004.800.00-11352.30%
TDY240621C005000002024-03-26 9:30AM EDT500.002.200.000.000.00-103912.50%
TDY240621C005100002024-03-26 9:30AM EDT510.001.800.000.000.00-11812.50%
TDY240621C005200002024-03-21 10:34AM EDT520.002.150.004.800.00-408963.50%
TDY240621C005300002023-12-29 11:00AM EDT530.003.100.104.800.00-397967.30%
TDY240621C005400002024-02-14 12:29PM EDT540.001.930.1010.000.00-11384.37%
TDY240621C005500002024-04-24 3:19PM EDT550.000.100.000.500.00-2250.34%
TDY240621C006400002024-05-16 9:30AM EDT640.000.050.000.400.00-51568.70%
TDY240621C006600002024-03-04 4:48PM EDT660.000.700.004.800.00-1414104.42%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDY240621P002600002023-10-26 11:33AM EDT260.003.200.004.800.00--0103.98%
TDY240621P002700002023-10-25 11:06AM EDT270.002.800.004.800.00-1096.50%
TDY240621P003000002023-10-26 10:36AM EDT300.007.152.103.200.00--077.08%
TDY240621P003100002023-11-24 12:38PM EDT310.003.350.004.800.00-1168.52%
TDY240621P003400002024-03-06 1:05PM EDT340.002.420.1010.000.00-1161.46%
TDY240621P003500002024-04-30 12:15PM EDT350.002.340.004.800.00-1253.13%
TDY240621P003600002024-04-29 11:41AM EDT360.002.900.003.500.00-21040.88%
TDY240621P003700002024-05-14 11:46AM EDT370.002.470.004.800.00-3338.43%
TDY240621P003800002024-05-23 12:08PM EDT380.002.220.004.800.00-11230.84%
TDY240621P003900002024-05-22 10:35AM EDT390.001.350.209.900.00-3435.71%
TDY240621P004000002024-05-21 9:56AM EDT400.005.501.9510.000.00-11025.74%
TDY240621P004100002024-05-16 9:54AM EDT410.0013.006.0015.000.00-1324.59%
TDY240621P004200002024-04-15 1:24PM EDT420.0025.4913.3022.000.00-1124.93%
TDY240621P004400002023-10-25 10:00AM EDT440.0061.5053.8061.600.00--078.68%