Mercado abrirá em 8 hs
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,17 -0,28 (-0,36%) OURO
2.338,50 -10,60 (-0,45%) Bitcoin USD
66.369,39 +229,71 (+0,35%)
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 | 59.00 | 68.90 | 0.00 | - | - | 1 | 197.20% |
| TDY240621C00350000 | 2024-04-25 10:34AM EDT | 350.00 | 28.00 | 50.00 | 58.90 | 0.00 | - | - | 0 | 178.10% |
| TDY240621C00360000 | 2024-06-14 11:49AM EDT | 360.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY240621C00370000 | 2024-04-29 10:12AM EDT | 370.00 | 21.25 | 19.30 | 26.00 | 0.00 | - | 1 | 0 | 55.95% |
| TDY240621C00380000 | 2024-04-26 1:31PM EDT | 380.00 | 13.59 | 21.00 | 29.70 | 0.00 | - | 1 | 1 | 112.44% |
| TDY240621C00390000 | 2024-06-14 12:03PM EDT | 390.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TDY240621C00400000 | 2024-06-11 9:30AM EDT | 400.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY240621C00410000 | 2024-06-06 3:50PM EDT | 410.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TDY240621C00420000 | 2024-05-22 10:10AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY240621C00430000 | 2024-05-28 3:25PM EDT | 430.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY240621C00440000 | 2024-06-14 12:03PM EDT | 440.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY240621C00450000 | 2024-06-13 2:06PM EDT | 450.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY240621C00460000 | 2024-06-11 3:15PM EDT | 460.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY240621C00470000 | 2024-05-20 9:38AM EDT | 470.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY240621C00480000 | 2024-05-20 9:38AM EDT | 480.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY240621C00490000 | 2024-06-14 1:29PM EDT | 490.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDY240621C00500000 | 2024-06-05 10:35AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TDY240621C00510000 | 2024-03-26 9:30AM EDT | 510.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| TDY240621C00520000 | 2024-05-29 10:17AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TDY240621C00530000 | 2023-12-29 11:00AM EDT | 530.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 39 | 79 | 171.22% |
| TDY240621C00540000 | 2024-02-14 12:29PM EDT | 540.00 | 1.93 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 212.72% |
| TDY240621C00550000 | 2024-04-24 3:19PM EDT | 550.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 127.83% |
| TDY240621C00640000 | 2024-05-16 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 169.92% |
| TDY240621C00660000 | 2024-03-04 4:48PM EDT | 660.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 256.37% |
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 | 228.27% |
| TDY240621P00270000 | 2023-10-25 11:06AM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 210.69% |
| TDY240621P00300000 | 2023-10-26 10:36AM EDT | 300.00 | 7.15 | 2.10 | 3.20 | 0.00 | - | - | 0 | 164.65% |
| TDY240621P00310000 | 2023-11-24 12:38PM EDT | 310.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.63% |
| TDY240621P00340000 | 2024-03-06 1:05PM EDT | 340.00 | 2.42 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 125.05% |
| TDY240621P00350000 | 2024-06-14 12:03PM EDT | 350.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDY240621P00360000 | 2024-04-29 11:41AM EDT | 360.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 64.48% |
| TDY240621P00370000 | 2024-06-10 10:58AM EDT | 370.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDY240621P00380000 | 2024-05-30 10:22AM EDT | 380.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TDY240621P00390000 | 2024-06-14 12:03PM EDT | 390.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY240621P00400000 | 2024-05-21 9:56AM EDT | 400.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY240621P00410000 | 2024-05-16 9:54AM EDT | 410.00 | 13.00 | 16.00 | 25.00 | 0.00 | - | 1 | 3 | 65.26% |
| TDY240621P00420000 | 2024-04-15 1:24PM EDT | 420.00 | 25.49 | 13.30 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDY240621P00440000 | 2023-10-25 10:00AM EDT | 440.00 | 61.50 | 53.80 | 61.60 | 0.00 | - | - | 0 | 128.10% |
| TDY240621P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.