Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
39.044,59 +427,49 (+1,11%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.103,16 -469,55 (-0,73%) CMC Crypto 200
1.509,27 -17,15 (-1,12%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241220C00370000 | 2024-04-25 12:35PM EDT | 370.00 | 33.25 | 55.00 | 64.00 | 0.00 | - | - | 1 | 35.13% |
| TDY241220C00390000 | 2024-04-25 12:35PM EDT | 390.00 | 21.82 | 40.00 | 49.00 | 0.00 | - | - | 1 | 31.87% |
| TDY241220C00400000 | 2024-04-25 3:07PM EDT | 400.00 | 21.20 | 33.00 | 42.90 | 0.00 | - | - | 1 | 31.05% |
| TDY241220C00420000 | 2024-04-29 10:24AM EDT | 420.00 | 17.00 | 22.00 | 31.00 | 0.00 | - | - | 1 | 28.72% |
| TDY241220C00430000 | 2024-04-24 12:14PM EDT | 430.00 | 7.00 | 17.00 | 26.00 | 0.00 | - | - | 1 | 27.82% |
| TDY241220C00500000 | 2024-05-20 1:07PM EDT | 500.00 | 5.55 | 0.25 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TDY241220C00510000 | 2024-04-18 12:01PM EDT | 510.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 30.80% |
| TDY241220C00520000 | 2024-04-18 1:59PM EDT | 520.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | - | 2 | 32.40% |
| TDY241220C00530000 | 2024-04-19 11:02AM EDT | 530.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 27.05% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241220P00280000 | 2024-04-24 11:39AM EDT | 280.00 | 5.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.06% |
| TDY241220P00300000 | 2024-05-06 3:08PM EDT | 300.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 33.45% |
| TDY241220P00320000 | 2024-04-24 3:32PM EDT | 320.00 | 8.00 | 0.10 | 10.00 | 0.00 | - | - | 2 | 36.03% |
| TDY241220P00330000 | 2024-05-16 10:20AM EDT | 330.00 | 4.03 | 0.10 | 10.00 | 0.00 | - | - | 1 | 32.99% |
| TDY241220P00340000 | 2024-04-24 10:17AM EDT | 340.00 | 11.50 | 0.10 | 10.00 | 0.00 | - | - | 1 | 29.98% |
| TDY241220P00350000 | 2024-05-20 11:17AM EDT | 350.00 | 5.80 | 1.00 | 10.80 | 0.00 | - | 1 | 4 | 27.91% |
