Deutsche Märkte schließen in 19 Minuten

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
424,13-3,06 (-0,72%)
Ab 11:11AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDY221216C002300002022-07-21 8:54AM EST230.00175.10168.40171.500.00--10.00%
TDY221216C002900002022-07-13 11:41AM EST290.0094.50110.20113.500.00--10.00%
TDY221216C003200002022-07-27 8:52AM EST320.0074.6083.2086.500.00--10.00%
TDY221216C003500002022-08-10 8:33AM EST350.0056.1058.3061.50+8.90+18.86%120.00%
TDY221216C003900002022-08-09 9:42AM EST390.0028.1029.7033.000.00-1110.00%
TDY221216C004000002022-08-10 1:04PM EST400.0022.0023.5027.50+22.00--339.19%
TDY221216C004100002022-08-09 9:13AM EST410.0019.0019.5023.000.00-1649.34%
TDY221216C004200002022-07-27 9:27AM EST420.0011.7115.1018.500.00--153.58%
TDY221216C004300002022-07-27 9:27AM EST430.009.8811.5015.000.00--151.86%
TDY221216C004400002022-07-27 9:27AM EST440.007.768.5012.000.00--454.49%
TDY221216C004500002022-07-29 9:18AM EST450.008.555.509.500.00--455.30%
TDY221216C004700002022-07-08 1:43PM EST470.006.102.006.700.00--1059.30%
TDY221216C004800002022-07-20 2:42PM EST480.005.300.505.000.00--257.75%
TDY221216C004900002022-08-10 8:33AM EST490.001.750.004.80-0.05-2.78%1561.93%
TDY221216C005000002022-08-10 8:33AM EST500.001.200.004.80-0.10-7.69%1368.02%
TDY221216C005100002022-08-10 8:33AM EST510.000.850.004.80-0.10-10.53%1673.85%
TDY221216C005200002022-08-10 8:33AM EST520.000.600.004.80-0.10-14.29%1379.47%
TDY221216C005300002022-08-10 8:33AM EST530.000.450.004.80+0.45--184.88%
TDY221216C005500002022-07-26 8:30AM EST550.000.750.004.800.00--395.14%
TDY221216C005700002022-07-22 8:30AM EST570.000.550.004.800.00--1104.79%
TDY221216C006000002022-08-02 9:04AM EST600.000.350.004.800.00-11118.26%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDY221216P002500002022-07-25 8:30AM EST250.000.700.004.800.00--1181.03%
TDY221216P003000002022-08-10 8:45AM EST300.003.000.004.80+3.00--1127.30%
TDY221216P003100002022-08-08 2:18PM EST310.003.600.505.000.00--9121.27%
TDY221216P003200002022-08-08 2:26PM EST320.004.601.706.000.00--104121.51%
TDY221216P003300002022-08-08 2:12PM EST330.006.102.707.000.00--19118.90%
TDY221216P003400002022-08-08 1:52PM EST340.007.704.208.500.00--12118.15%
TDY221216P003500002022-08-08 1:53PM EST350.009.906.0010.000.00--11116.47%
TDY221216P003600002022-08-08 1:52PM EST360.0012.408.5012.000.00--7116.20%
TDY221216P003900002022-07-28 12:37PM EST390.0028.1018.0021.000.00--3115.28%
TDY221216P004600002022-07-05 8:52AM EST460.0093.1061.2065.500.00--0135.07%
TDY221216P004700002022-07-05 8:52AM EST470.00102.2070.4074.500.00--0142.51%
TDY221216P005300002022-07-27 8:35AM EST530.00152.50131.00134.800.00--0196.26%
TDY221216P005800002022-07-27 8:35AM EST580.00202.50181.50185.900.00--0234.00%