Deutsche Märkte öffnen in 2 Stunden 37 Minuten

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
386,10-4,50 (-1,15%)
Börsenschluss: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDY220617C002300002021-11-23 11:52AM EDT230.00206.80198.80203.500.00-10345.73%
TDY220617C003000002021-11-30 10:52AM EDT300.00129.50141.00146.000.00--1270.07%
TDY220617C003500002022-01-05 1:22PM EDT350.0096.0085.7089.30-8.00-7.69%47178.52%
TDY220617C003600002021-10-27 9:37AM EDT360.00101.7078.5082.000.00--1171.95%
TDY220617C003800002021-12-13 1:01AM EDT380.0065.4061.6065.500.00--1152.15%
TDY220617C004000002021-12-13 1:01AM EDT400.0052.2048.3051.400.00--1138.51%
TDY220617C004300002021-12-13 1:01AM EDT430.0036.9030.0033.500.00-104119.62%
TDY220617C004400002021-11-09 2:00PM EDT440.0037.0032.4035.300.00-12132.50%
TDY220617C004500002021-12-20 10:30AM EDT450.0020.0020.7024.200.00--3109.99%
TDY220617C004700002021-12-20 2:14PM EDT470.0011.7014.1016.900.00--1102.93%
TDY220617C004800002021-12-20 2:40PM EDT480.009.8011.2014.000.00-11399.57%
TDY220617C004900002021-12-14 11:13AM EDT490.0012.959.4011.200.00--297.09%
TDY220617C005000002021-12-14 11:11AM EDT500.0010.506.409.400.00--193.13%
TDY220617C005100002021-12-14 11:11AM EDT510.008.505.808.300.00-2394.19%
TDY220617C005200002022-01-04 11:47AM EDT520.007.303.606.700.00-1389.95%
TDY220617C005300002021-12-14 11:09AM EDT530.005.602.605.700.00-2388.75%
TDY220617C005400002021-12-14 11:09AM EDT540.004.501.904.200.00--385.91%
TDY220617C005500002021-12-14 11:08AM EDT550.003.651.753.400.00--386.08%
TDY220617C005600002021-12-14 11:15AM EDT560.003.201.003.500.00--386.89%
TDY220617C005700002021-12-14 11:18AM EDT570.002.650.454.000.00--189.82%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDY220617P003600002022-01-05 11:47AM EDT360.006.206.408.90-3.10-33.33%1149.34%
TDY220617P003800002022-01-05 11:34AM EDT380.009.2010.1013.00-12.80-58.18%1339.69%
TDY220617P004000002022-01-05 11:34AM EDT400.0013.6016.5019.90-2.20-13.92%1128.42%
TDY220617P004200002022-01-05 11:20AM EDT420.0019.5023.5026.90-20.20-50.88%120.00%
TDY220617P004400002022-01-05 11:17AM EDT440.0027.5033.7036.90-20.30-42.47%120.00%
TDY220617P004900002021-10-21 3:36PM EDT490.0063.2059.7063.500.00--20.00%
TDY220617P005500002021-10-27 9:37AM EDT550.00103.80124.60128.500.00--00.00%
TDY220617P006200002021-10-27 9:37AM EDT620.00168.00190.70195.500.00--00.00%