Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.625,46 -928,97 (-1,61%)
TE Connectivity Ltd. (TEL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719C00115000 | 2024-06-12 1:34PM EDT | 115.00 | 37.14 | 33.80 | 38.10 | 0.00 | - | 10 | 0 | 70.22% |
| TEL240719C00120000 | 2024-04-26 10:33AM EDT | 120.00 | 22.10 | 30.70 | 34.50 | 0.00 | - | 1 | 8 | 89.60% |
| TEL240719C00125000 | 2024-06-21 11:23AM EDT | 125.00 | 26.57 | 24.60 | 27.10 | 0.00 | - | 1 | 1 | 71.41% |
| TEL240719C00130000 | 2024-05-22 2:30PM EDT | 130.00 | 22.51 | 20.80 | 24.70 | 0.00 | - | 198 | 124 | 68.14% |
| TEL240719C00135000 | 2024-05-22 2:15PM EDT | 135.00 | 17.70 | 15.90 | 20.10 | 0.00 | - | 16 | 45 | 58.95% |
| TEL240719C00140000 | 2024-06-05 1:46PM EDT | 140.00 | 10.90 | 9.30 | 12.90 | 0.00 | - | 3 | 90 | 45.90% |
| TEL240719C00145000 | 2024-06-27 10:16AM EDT | 145.00 | 4.00 | 5.60 | 6.80 | 0.00 | - | 1 | 91 | 24.21% |
| TEL240719C00150000 | 2024-06-28 3:14PM EDT | 150.00 | 2.85 | 2.85 | 3.10 | +0.75 | +35.71% | 8 | 404 | 20.03% |
| TEL240719C00155000 | 2024-06-28 2:06PM EDT | 155.00 | 1.00 | 0.80 | 1.05 | +0.45 | +81.82% | 7 | 291 | 18.84% |
| TEL240719C00160000 | 2024-06-28 12:31PM EDT | 160.00 | 0.35 | 0.15 | 0.45 | +0.23 | +191.67% | 67 | 474 | 21.46% |
| TEL240719C00165000 | 2024-06-28 11:17AM EDT | 165.00 | 0.30 | 0.00 | 0.25 | +0.20 | +200.00% | 17 | 31 | 24.95% |
| TEL240719C00170000 | 2024-04-04 9:38AM EDT | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 58.79% |
| TEL240719C00175000 | 2024-06-14 10:50AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 46.83% |
| TEL240719C00180000 | 2024-06-14 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 42 | 32.81% |
| TEL240719C00195000 | 2024-06-14 10:18AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 45.12% |
| TEL240719C00200000 | 2024-06-14 10:18AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 48.83% |
| TEL240719C00210000 | 2024-06-14 10:18AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 51.95% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719P00070000 | 2024-01-24 11:39AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.89% |
| TEL240719P00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 119.34% |
| TEL240719P00085000 | 2024-01-23 11:41AM EDT | 85.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 181.45% |
| TEL240719P00090000 | 2024-04-29 10:51AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 101.37% |
| TEL240719P00095000 | 2024-02-05 10:50AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 103.71% |
| TEL240719P00100000 | 2024-04-26 1:12PM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 87.40% |
| TEL240719P00105000 | 2024-02-05 10:46AM EDT | 105.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 87.84% |
| TEL240719P00110000 | 2024-01-30 1:15PM EDT | 110.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 5 | 5 | 81.35% |
| TEL240719P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 100 | 373 | 104.79% |
| TEL240719P00120000 | 2024-04-25 9:52AM EDT | 120.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 175 | 564 | 92.68% |
| TEL240719P00125000 | 2024-05-03 1:48PM EDT | 125.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 250 | 264 | 80.79% |
| TEL240719P00130000 | 2024-05-29 11:50AM EDT | 130.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 669 | 47.44% |
| TEL240719P00135000 | 2024-06-20 3:31PM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 295 | 38.04% |
| TEL240719P00140000 | 2024-06-21 3:02PM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 28.52% |
| TEL240719P00145000 | 2024-06-27 11:11AM EDT | 145.00 | 1.15 | 0.55 | 1.60 | 0.00 | - | 1 | 527 | 26.17% |
| TEL240719P00150000 | 2024-06-28 3:49PM EDT | 150.00 | 1.95 | 1.95 | 2.15 | -0.95 | -32.76% | 2 | 158 | 16.41% |
| TEL240719P00155000 | 2024-05-28 11:17AM EDT | 155.00 | 5.20 | 5.20 | 7.60 | 0.00 | - | 11 | 12 | 34.13% |
| TEL240719P00160000 | 2024-04-04 11:43AM EDT | 160.00 | 14.00 | 17.80 | 18.80 | 0.00 | - | 1 | 0 | 87.43% |
