Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.897,20 +1.462,37 (+2,23%)
Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621C00340000 | 2024-04-24 1:26PM EDT | 340.00 | 32.50 | 64.00 | 73.00 | 0.00 | - | - | 1 | 61.32% |
| TDY240621C00350000 | 2024-04-25 10:34AM EDT | 350.00 | 28.00 | 54.00 | 63.40 | 0.00 | - | - | 0 | 55.83% |
| TDY240621C00360000 | 2024-04-24 10:40AM EDT | 360.00 | 17.15 | 44.00 | 53.90 | 0.00 | - | - | 1 | 50.43% |
| TDY240621C00370000 | 2024-04-29 10:12AM EDT | 370.00 | 21.25 | 34.50 | 44.00 | 0.00 | - | 1 | 0 | 43.71% |
| TDY240621C00380000 | 2024-04-26 1:31PM EDT | 380.00 | 13.59 | 25.00 | 34.00 | 0.00 | - | 1 | 1 | 36.55% |
| TDY240621C00390000 | 2024-05-14 11:46AM EDT | 390.00 | 13.32 | 16.00 | 23.10 | 0.00 | - | 3 | 2 | 27.05% |
| TDY240621C00400000 | 2024-05-15 9:43AM EDT | 400.00 | 8.86 | 8.00 | 17.90 | 0.00 | - | 4 | 24 | 29.03% |
| TDY240621C00410000 | 2024-04-25 11:51AM EDT | 410.00 | 3.18 | 3.20 | 12.00 | 0.00 | - | 1 | 2 | 27.19% |
| TDY240621C00420000 | 2024-05-16 11:18AM EDT | 420.00 | 4.00 | 3.00 | 9.70 | 0.00 | - | 1 | 15 | 30.48% |
| TDY240621C00430000 | 2024-04-24 10:55AM EDT | 430.00 | 1.00 | 0.10 | 10.00 | 0.00 | - | 62 | 62 | 37.90% |
| TDY240621C00440000 | 2024-04-30 12:15PM EDT | 440.00 | 4.02 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 31.40% |
| TDY240621C00450000 | 2024-04-24 10:46AM EDT | 450.00 | 0.50 | 0.45 | 10.00 | 0.00 | - | 3 | 13 | 49.67% |
| TDY240621C00460000 | 2024-04-24 9:39AM EDT | 460.00 | 0.58 | 0.35 | 10.00 | 0.00 | - | 2 | 50 | 54.93% |
| TDY240621C00470000 | 2024-04-25 12:36PM EDT | 470.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 45.42% |
| TDY240621C00480000 | 2024-05-03 12:45PM EDT | 480.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.59% |
| TDY240621C00490000 | 2024-03-25 12:25PM EDT | 490.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 53.56% |
| TDY240621C00500000 | 2024-03-26 9:30AM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| TDY240621C00510000 | 2024-03-26 9:30AM EDT | 510.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TDY240621C00520000 | 2024-03-21 10:34AM EDT | 520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 40 | 89 | 54.08% |
| TDY240621C00530000 | 2023-12-29 11:00AM EDT | 530.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 39 | 79 | 57.42% |
| TDY240621C00540000 | 2024-02-14 12:29PM EDT | 540.00 | 1.93 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 72.20% |
| TDY240621C00550000 | 2024-04-24 3:19PM EDT | 550.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 47.41% |
| TDY240621C00640000 | 2024-05-16 9:30AM EDT | 640.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 15 | 53.32% |
| TDY240621C00660000 | 2024-03-04 4:48PM EDT | 660.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 90.16% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621P00260000 | 2023-10-26 11:33AM EDT | 260.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 0 | 92.83% |
| TDY240621P00270000 | 2023-10-25 11:06AM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 86.27% |
| TDY240621P00300000 | 2023-10-26 10:36AM EDT | 300.00 | 7.15 | 2.10 | 3.20 | 0.00 | - | - | 0 | 69.31% |
| TDY240621P00310000 | 2023-11-24 12:38PM EDT | 310.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.80% |
| TDY240621P00340000 | 2024-03-06 1:05PM EDT | 340.00 | 2.42 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 55.94% |
| TDY240621P00350000 | 2024-04-30 12:15PM EDT | 350.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.67% |
| TDY240621P00360000 | 2024-04-29 11:41AM EDT | 360.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 40.68% |
| TDY240621P00370000 | 2024-05-14 11:46AM EDT | 370.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 35.96% |
| TDY240621P00380000 | 2024-05-14 11:46AM EDT | 380.00 | 4.13 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 29.45% |
| TDY240621P00390000 | 2024-04-30 12:15PM EDT | 390.00 | 16.20 | 0.00 | 10.00 | 0.00 | - | - | 1 | 34.51% |
| TDY240621P00400000 | 2024-04-25 3:49PM EDT | 400.00 | 26.43 | 0.10 | 10.00 | 0.00 | - | 1 | 10 | 26.03% |
| TDY240621P00410000 | 2024-05-16 9:54AM EDT | 410.00 | 13.00 | 4.00 | 13.00 | 0.00 | - | 1 | 3 | 22.07% |
| TDY240621P00420000 | 2024-04-15 1:24PM EDT | 420.00 | 25.49 | 13.30 | 22.00 | 0.00 | - | 1 | 1 | 27.82% |
| TDY240621P00440000 | 2023-10-25 10:00AM EDT | 440.00 | 61.50 | 53.80 | 61.60 | 0.00 | - | - | 0 | 74.07% |
© 2024 Yahoo. Todos os direitos reservados.