Deutsche Märkte öffnen in 4 Stunden 58 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.967,49 +305,49 (+1,19%) CMC Crypto 200
603,98 +4,31 (+0,72%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230421C00390000 | 2023-03-17 3:49PM EDT | 390.00 | 26.90 | 32.60 | 37.00 | 0.00 | - | 1 | 1 | 41.39% |
| TDY230421C00420000 | 2023-03-17 9:44AM EDT | 420.00 | 11.00 | 13.00 | 16.00 | 0.00 | - | 1 | 1 | 34.07% |
| TDY230421C00430000 | 2023-03-14 12:46PM EDT | 430.00 | 7.40 | 6.70 | 11.50 | 0.00 | - | 1 | 1 | 33.39% |
| TDY230421C00440000 | 2023-03-07 2:31PM EDT | 440.00 | 9.20 | 3.10 | 7.80 | 0.00 | - | 1 | 1 | 32.44% |
| TDY230421C00450000 | 2023-03-07 11:17AM EDT | 450.00 | 7.50 | 0.50 | 5.20 | 0.00 | - | 1 | 2 | 32.04% |
| TDY230421C00460000 | 2023-03-07 3:09PM EDT | 460.00 | 2.80 | 0.50 | 2.00 | 0.00 | - | 5 | 5 | 26.97% |
| TDY230421C00470000 | 2023-02-16 1:32PM EDT | 470.00 | 6.10 | 0.00 | 2.50 | 0.00 | - | - | 1 | 33.15% |
| TDY230421C00480000 | 2023-03-07 1:26PM EDT | 480.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 45.45% |
| TDY230421C00500000 | 2023-02-24 10:44AM EDT | 500.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.85% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY230421P00360000 | 2023-03-17 2:24PM EDT | 360.00 | 2.09 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 48.66% |
| TDY230421P00370000 | 2023-03-13 10:19AM EDT | 370.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | - | 1 | 43.77% |
| TDY230421P00380000 | 2023-03-14 12:45PM EDT | 380.00 | 3.91 | 0.50 | 5.20 | 0.00 | - | - | 2 | 38.89% |
| TDY230421P00400000 | 2023-03-17 2:24PM EDT | 400.00 | 11.26 | 4.50 | 9.30 | 0.00 | - | 1 | 201 | 34.95% |
| TDY230421P00530000 | 2023-03-10 10:35AM EDT | 530.00 | 111.50 | 109.50 | 114.00 | 0.00 | - | - | 0 | 53.76% |
| TDY230421P00570000 | 2023-03-10 10:35AM EDT | 570.00 | 151.50 | 149.50 | 154.00 | 0.00 | - | - | 0 | 65.76% |
