Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.965,67 -420,42 (-1,10%) Gold
2.306,50 -51,20 (-2,17%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621C00340000 | 2024-04-24 1:26PM EDT | 340.00 | 32.50 | 45.00 | 52.30 | 0.00 | - | - | 1 | 45.53% |
| TDY240621C00350000 | 2024-04-25 10:34AM EDT | 350.00 | 28.00 | 35.10 | 42.60 | 0.00 | - | - | 0 | 39.80% |
| TDY240621C00360000 | 2024-04-24 10:40AM EDT | 360.00 | 17.15 | 27.00 | 32.40 | 0.00 | - | - | 1 | 32.82% |
| TDY240621C00370000 | 2024-04-29 10:12AM EDT | 370.00 | 21.25 | 18.00 | 25.00 | 0.00 | - | 1 | 0 | 30.78% |
| TDY240621C00380000 | 2024-04-26 1:31PM EDT | 380.00 | 13.59 | 11.00 | 17.90 | 0.00 | - | 1 | 1 | 28.01% |
| TDY240621C00390000 | 2024-04-30 12:15PM EDT | 390.00 | 11.41 | 8.10 | 11.30 | -12.85 | -52.97% | 1 | 1 | 24.58% |
| TDY240621C00400000 | 2024-04-26 3:49PM EDT | 400.00 | 4.50 | 2.00 | 10.00 | 0.00 | - | 2 | 20 | 28.74% |
| TDY240621C00410000 | 2024-04-25 11:51AM EDT | 410.00 | 3.18 | 0.15 | 9.90 | 0.00 | - | 1 | 2 | 34.17% |
| TDY240621C00420000 | 2024-04-24 9:39AM EDT | 420.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 10 | 15 | 39.45% |
| TDY240621C00430000 | 2024-04-24 10:55AM EDT | 430.00 | 1.00 | 0.10 | 9.80 | 0.00 | - | 62 | 62 | 43.75% |
| TDY240621C00440000 | 2024-04-30 12:15PM EDT | 440.00 | 4.02 | 0.45 | 5.00 | -7.48 | -65.04% | 1 | 4 | 36.99% |
| TDY240621C00450000 | 2024-04-24 10:46AM EDT | 450.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 40.16% |
| TDY240621C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 43.65% |
| TDY240621C00470000 | 2024-04-25 12:36PM EDT | 470.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 46.99% |
| TDY240621C00480000 | 2024-02-23 12:18PM EDT | 480.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 50.94% |
| TDY240621C00490000 | 2024-03-25 12:25PM EDT | 490.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 53.24% |
| TDY240621C00500000 | 2024-03-26 9:30AM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| TDY240621C00510000 | 2024-03-26 9:30AM EDT | 510.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TDY240621C00520000 | 2024-03-21 10:34AM EDT | 520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 40 | 89 | 52.22% |
| TDY240621C00530000 | 2023-12-29 11:00AM EDT | 530.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 39 | 79 | 54.88% |
| TDY240621C00540000 | 2024-02-14 12:29PM EDT | 540.00 | 1.93 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 67.92% |
| TDY240621C00550000 | 2024-04-24 3:19PM EDT | 550.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 45.02% |
| TDY240621C00640000 | 2024-04-15 2:19PM EDT | 640.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 77.34% |
| TDY240621C00660000 | 2024-03-04 4:48PM EDT | 660.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 80.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621P00260000 | 2023-10-26 11:33AM EDT | 260.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 0 | 68.01% |
| TDY240621P00270000 | 2023-10-25 11:06AM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 62.56% |
| TDY240621P00300000 | 2023-10-26 10:36AM EDT | 300.00 | 7.15 | 2.10 | 3.20 | 0.00 | - | - | 0 | 50.76% |
| TDY240621P00310000 | 2023-11-24 12:38PM EDT | 310.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.47% |
| TDY240621P00340000 | 2024-03-06 1:05PM EDT | 340.00 | 2.42 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 47.63% |
| TDY240621P00350000 | 2024-04-30 12:15PM EDT | 350.00 | 2.34 | 0.05 | 5.80 | -0.56 | -19.31% | 1 | 1 | 31.72% |
| TDY240621P00360000 | 2024-04-29 11:41AM EDT | 360.00 | 2.90 | 0.35 | 9.90 | 0.00 | - | 2 | 10 | 34.25% |
| TDY240621P00370000 | 2024-04-24 10:17AM EDT | 370.00 | 11.10 | 1.10 | 9.10 | 0.00 | - | - | 1 | 25.82% |
| TDY240621P00380000 | 2024-04-24 12:41PM EDT | 380.00 | 27.60 | 5.20 | 13.00 | 0.00 | - | 2 | 10 | 25.09% |
| TDY240621P00400000 | 2024-04-25 3:49PM EDT | 400.00 | 26.43 | 17.00 | 23.90 | 0.00 | - | 1 | 10 | 23.41% |
| TDY240621P00410000 | 2024-04-19 10:10AM EDT | 410.00 | 18.00 | 25.00 | 31.00 | 0.00 | - | 2 | 2 | 22.60% |
| TDY240621P00420000 | 2024-04-15 1:24PM EDT | 420.00 | 25.49 | 32.80 | 39.90 | 0.00 | - | 1 | 1 | 24.20% |
| TDY240621P00440000 | 2023-10-25 10:00AM EDT | 440.00 | 61.50 | 53.80 | 61.60 | 0.00 | - | - | 0 | 36.52% |
