Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.189,29 +286,00 (+0,75%) Bitcoin EUR
55.072,89 +1.747,61 (+3,28%) CMC Crypto 200
1.274,74 +4,00 (+0,31%) Nasdaq Compositive
15.828,19 +222,71 (+1,43%) S&P 500
5.060,76 +42,37 (+0,84%)
Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517C00350000 | 2024-04-25 10:35AM EDT | 350.00 | 21.00 | 31.00 | 40.00 | 0.00 | - | - | 2 | 57.50% |
| TDY240517C00360000 | 2024-04-25 3:26PM EDT | 360.00 | 18.10 | 22.00 | 31.00 | 0.00 | - | - | 1 | 50.87% |
| TDY240517C00370000 | 2024-05-01 2:39PM EDT | 370.00 | 17.00 | 13.30 | 20.80 | 0.00 | - | 3 | 5 | 38.69% |
| TDY240517C00380000 | 2024-04-30 12:24PM EDT | 380.00 | 10.37 | 5.20 | 13.80 | 0.00 | - | 2 | 18 | 35.70% |
| TDY240517C00390000 | 2024-04-30 12:07PM EDT | 390.00 | 4.70 | 0.00 | 10.00 | 0.00 | - | 1 | 16 | 38.81% |
| TDY240517C00400000 | 2024-04-25 3:50PM EDT | 400.00 | 2.35 | 0.25 | 7.30 | 0.00 | - | - | 7 | 41.74% |
| TDY240517C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 0.05 | 0.05 | 4.40 | 0.00 | - | 1 | 5 | 40.65% |
| TDY240517C00420000 | 2024-03-15 11:28AM EDT | 420.00 | 14.72 | 0.20 | 10.00 | 0.00 | - | - | 1 | 51.76% |
| TDY240517C00440000 | 2024-04-23 1:18PM EDT | 440.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 52.49% |
| TDY240517C00450000 | 2024-03-25 2:25PM EDT | 450.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.52% |
| TDY240517C00460000 | 2024-04-23 3:46PM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240517P00300000 | 2024-04-25 10:55AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.51% |
| TDY240517P00330000 | 2024-04-24 12:33PM EDT | 330.00 | 1.28 | 0.00 | 1.05 | 0.00 | - | - | 1 | 48.56% |
| TDY240517P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 1.36 | 0.00 | 1.80 | 0.00 | - | - | 14 | 47.02% |
| TDY240517P00350000 | 2024-04-29 3:36PM EDT | 350.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 2 | 16 | 48.69% |
| TDY240517P00360000 | 2024-04-29 3:36PM EDT | 360.00 | 2.50 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 29.03% |
| TDY240517P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 2.90 | 0.25 | 8.70 | 0.00 | - | 3 | 11 | 47.13% |
| TDY240517P00380000 | 2024-05-01 11:43AM EDT | 380.00 | 4.20 | 1.20 | 10.00 | 0.00 | - | 3 | 5 | 37.99% |
| TDY240517P00390000 | 2024-04-11 9:57AM EDT | 390.00 | 6.40 | 5.00 | 14.00 | 0.00 | - | - | 1 | 34.16% |
| TDY240517P00400000 | 2024-04-24 9:49AM EDT | 400.00 | 32.00 | 12.50 | 21.00 | 0.00 | - | - | 1 | 35.61% |
| TDY240517P00410000 | 2024-04-24 10:17AM EDT | 410.00 | 40.00 | 21.20 | 31.00 | 0.00 | - | 2 | 3 | 45.02% |
| TDY240517P00420000 | 2024-04-23 12:27PM EDT | 420.00 | 16.00 | 32.00 | 37.70 | 0.00 | - | 1 | 1 | 38.38% |
| TDY240517P00430000 | 2024-04-01 9:36AM EDT | 430.00 | 13.00 | 44.00 | 52.80 | 0.00 | - | - | 0 | 68.76% |
| TDY240517P00440000 | 2024-04-24 9:53AM EDT | 440.00 | 69.40 | 51.00 | 60.40 | 0.00 | - | 1 | 0 | 65.85% |
