Mercado fechado

TE Connectivity Ltd. (TEL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
145,24+0,31 (+0,21%)
No fechamento: 04:00PM EDT
144,88 -0,36 (-0,25%)
Pós-fechamento: 06:13PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TEL240419C000850002023-10-25 1:58PM EDT85.0033.4045.6050.400.00-560.00%
TEL240419C000900002023-10-19 9:53AM EDT90.0035.1041.0045.700.00-110.00%
TEL240419C001000002024-02-14 11:27AM EDT100.0043.0037.5042.000.00-10100.00%
TEL240419C001050002023-10-18 1:01PM EDT105.0022.8027.2030.300.00--50.00%
TEL240419C001100002024-03-22 10:30AM EDT110.0033.5033.2038.000.00-11165.97%
TEL240419C001150002023-11-03 9:51AM EDT115.0017.0018.0021.400.00-2130.00%
TEL240419C001200002024-03-21 11:01AM EDT120.0024.5023.2028.000.00-11485.89%
TEL240419C001250002024-03-15 12:32PM EDT125.0015.6018.5022.800.00-121871.36%
TEL240419C001300002024-03-15 2:58PM EDT130.0010.7513.5018.000.00-14261.18%
TEL240419C001350002024-03-25 10:20AM EDT135.008.8010.1013.500.00-112952.95%
TEL240419C001400002024-03-27 12:14PM EDT140.006.005.307.000.00-220327.37%
TEL240419C001450002024-03-28 3:42PM EDT145.002.872.602.90+0.23+8.71%1476219.54%
TEL240419C001500002024-03-28 11:43AM EDT150.001.050.801.00+0.20+23.53%448819.02%
TEL240419C001550002024-03-26 2:22PM EDT155.000.150.200.350.00-222420.51%
TEL240419C001600002024-03-26 1:14PM EDT160.000.050.000.650.00-228032.30%
TEL240419C001650002024-03-04 11:35AM EDT165.000.250.004.800.00-13159.69%
TEL240419C001700002024-01-30 10:55AM EDT170.000.300.050.200.00--2535.74%
TEL240419C001750002023-10-24 1:02PM EDT175.000.100.004.800.00--175.20%
TEL240419C001800002023-10-13 12:03PM EDT180.000.150.004.800.00--182.20%
TEL240419C001900002023-10-12 3:39PM EDT190.000.100.004.800.00--195.17%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TEL240419P000600002023-11-13 12:33PM EDT60.000.150.004.800.00-18266.50%
TEL240419P000650002023-11-17 11:36AM EDT65.000.150.000.300.00-14146.09%
TEL240419P000750002023-10-30 9:32AM EDT75.000.800.000.000.00-2250.00%
TEL240419P000800002023-10-17 1:40PM EDT80.000.850.000.750.00--1128.13%
TEL240419P000850002023-09-15 11:05AM EDT85.000.850.851.350.00--27144.04%
TEL240419P000900002023-12-12 4:51PM EDT90.000.050.200.450.00-227103.03%
TEL240419P000950002023-10-31 10:40AM EDT95.002.200.000.750.00-3395.21%
TEL240419P001000002023-10-30 10:13AM EDT100.003.100.000.000.00-4725.00%
TEL240419P001050002023-11-17 4:38PM EDT105.000.950.100.850.00-2479.30%
TEL240419P001100002024-01-24 10:32AM EDT110.000.400.004.800.00-2344106.13%
TEL240419P001150002024-02-27 11:13AM EDT115.000.200.004.800.00-67793.73%
TEL240419P001200002024-03-19 3:15PM EDT120.000.150.003.900.00-564475.90%
TEL240419P001250002024-02-22 2:09PM EDT125.000.580.000.750.00-113047.75%
TEL240419P001300002024-03-11 2:38PM EDT130.000.700.000.450.00-366233.25%
TEL240419P001350002024-03-28 3:59PM EDT135.000.200.250.35-0.30-60.00%318522.75%
TEL240419P001400002024-03-28 3:26PM EDT140.000.710.250.80-0.29-29.00%667018.84%
TEL240419P001450002024-03-27 11:06AM EDT145.002.752.152.300.00-3414817.02%
TEL240419P001500002024-01-26 12:07PM EDT150.007.607.708.700.00-1141.69%