Mercado abrirá em 6 h 29 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,34 +0,51 (+0,63%) OURO
2.322,00 -8,80 (-0,38%) Bitcoin USD
61.619,41 +562,54 (+0,92%)
Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241115C00300000 | 2024-01-29 4:44PM EDT | 300.00 | 142.00 | 134.00 | 144.90 | 0.00 | - | 1 | 1 | 108.47% |
| TDY241115C00350000 | 2024-04-25 9:48AM EDT | 350.00 | 41.45 | 62.00 | 71.00 | 0.00 | - | 1 | 0 | 51.28% |
| TDY241115C00400000 | 2024-06-10 9:36AM EDT | 400.00 | 20.00 | 13.00 | 22.90 | 0.00 | - | 1 | 3 | 30.37% |
| TDY241115C00410000 | 2024-05-13 11:28AM EDT | 410.00 | 21.00 | 16.00 | 25.90 | 0.00 | - | 3 | 3 | 37.36% |
| TDY241115C00420000 | 2024-04-01 10:31AM EDT | 420.00 | 40.00 | 10.00 | 17.80 | 0.00 | - | 1 | 3 | 32.17% |
| TDY241115C00450000 | 2024-04-12 3:25PM EDT | 450.00 | 13.83 | 3.40 | 13.00 | 0.00 | - | 1 | 1 | 35.29% |
| TDY241115C00480000 | 2024-05-22 10:11AM EDT | 480.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 38.34% |
| TDY241115C00490000 | 2024-05-22 12:49PM EDT | 490.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 40.44% |
| TDY241115C00500000 | 2024-06-04 2:38PM EDT | 500.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 33.71% |
| TDY241115C00510000 | 2024-02-15 2:53PM EDT | 510.00 | 9.50 | 1.50 | 11.00 | 0.00 | - | 1 | 2 | 45.89% |
| TDY241115C00520000 | 2024-01-23 12:12PM EDT | 520.00 | 10.11 | 3.00 | 12.00 | 0.00 | - | 1 | 2 | 49.26% |
| TDY241115C00530000 | 2024-01-18 3:30PM EDT | 530.00 | 7.50 | 2.10 | 12.00 | 0.00 | - | 1 | 2 | 51.11% |
| TDY241115C00540000 | 2024-01-10 2:01PM EDT | 540.00 | 7.51 | 2.10 | 11.00 | 0.00 | - | - | 1 | 51.39% |
| TDY241115C00550000 | 2024-01-22 10:33AM EDT | 550.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDY241115C00560000 | 2024-01-10 1:54PM EDT | 560.00 | 5.13 | 0.10 | 10.00 | 0.00 | - | - | 1 | 53.15% |
| TDY241115C00570000 | 2024-01-10 3:04PM EDT | 570.00 | 3.50 | 0.10 | 10.00 | 0.00 | - | - | 1 | 54.75% |
| TDY241115C00610000 | 2024-01-10 1:07PM EDT | 610.00 | 1.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 50.78% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY241115P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.21% |
| TDY241115P00230000 | 2024-05-20 9:38AM EDT | 230.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.41% |
| TDY241115P00240000 | 2024-02-07 10:30AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDY241115P00250000 | 2024-02-07 10:30AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDY241115P00290000 | 2024-02-07 10:30AM EDT | 290.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDY241115P00300000 | 2024-04-24 12:32PM EDT | 300.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 21 | 24 | 35.24% |
| TDY241115P00320000 | 2024-04-24 12:41PM EDT | 320.00 | 8.00 | 0.05 | 10.00 | 0.00 | - | 1 | 8 | 37.43% |
| TDY241115P00330000 | 2024-04-24 11:39AM EDT | 330.00 | 11.86 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 33.52% |
| TDY241115P00340000 | 2024-04-10 9:56AM EDT | 340.00 | 5.70 | 1.10 | 11.00 | 0.00 | - | - | 1 | 30.99% |
| TDY241115P00350000 | 2024-06-24 12:21PM EDT | 350.00 | 6.30 | 2.15 | 12.00 | 0.00 | - | 4 | 112 | 28.24% |
| TDY241115P00370000 | 2024-04-24 2:47PM EDT | 370.00 | 22.00 | 4.00 | 13.90 | 0.00 | - | - | 1 | 21.87% |
| TDY241115P00390000 | 2024-04-01 3:17PM EDT | 390.00 | 12.02 | 19.10 | 27.90 | 0.00 | - | - | 2 | 26.29% |
| TDY241115P00400000 | 2024-04-01 3:17PM EDT | 400.00 | 14.56 | 24.00 | 33.00 | 0.00 | - | - | 2 | 25.42% |
| TDY241115P00450000 | 2024-05-16 11:11AM EDT | 450.00 | 49.52 | 55.20 | 65.00 | 0.00 | - | 1 | 15 | 11.65% |
© 2024 Yahoo. Todos os direitos reservados.