Teledyne Technologies Incorporated (TDY)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621C00340000 | 2024-04-24 1:26PM EDT | 340.00 | 32.50 | 59.00 | 68.90 | 0.00 | - | - | 1 | 75.84% |
| TDY240621C00350000 | 2024-04-25 10:34AM EDT | 350.00 | 28.00 | 50.00 | 58.90 | 0.00 | - | - | 0 | 68.48% |
| TDY240621C00360000 | 2024-04-24 10:40AM EDT | 360.00 | 17.15 | 40.00 | 49.00 | 0.00 | - | - | 1 | 59.42% |
| TDY240621C00370000 | 2024-04-29 10:12AM EDT | 370.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDY240621C00380000 | 2024-04-26 1:31PM EDT | 380.00 | 13.59 | 21.00 | 29.70 | 0.00 | - | 1 | 1 | 54.03% |
| TDY240621C00390000 | 2024-05-14 11:46AM EDT | 390.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TDY240621C00400000 | 2024-05-15 9:43AM EDT | 400.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TDY240621C00410000 | 2024-05-28 3:25PM EDT | 410.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TDY240621C00420000 | 2024-05-22 10:10AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY240621C00430000 | 2024-05-28 3:25PM EDT | 430.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| TDY240621C00440000 | 2024-05-20 9:38AM EDT | 440.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDY240621C00450000 | 2024-05-20 9:38AM EDT | 450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TDY240621C00460000 | 2024-05-21 1:54PM EDT | 460.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| TDY240621C00470000 | 2024-05-20 9:38AM EDT | 470.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TDY240621C00480000 | 2024-05-20 9:38AM EDT | 480.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDY240621C00490000 | 2024-03-25 12:25PM EDT | 490.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 59.60% |
| TDY240621C00500000 | 2024-03-26 9:30AM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| TDY240621C00510000 | 2024-03-26 9:30AM EDT | 510.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| TDY240621C00520000 | 2024-03-21 10:34AM EDT | 520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 40 | 89 | 71.33% |
| TDY240621C00530000 | 2023-12-29 11:00AM EDT | 530.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 39 | 79 | 75.32% |
| TDY240621C00540000 | 2024-02-14 12:29PM EDT | 540.00 | 1.93 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 93.91% |
| TDY240621C00550000 | 2024-04-24 3:19PM EDT | 550.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 56.30% |
| TDY240621C00640000 | 2024-05-16 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TDY240621C00660000 | 2024-03-04 4:48PM EDT | 660.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 114.40% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY240621P00260000 | 2023-10-26 11:33AM EDT | 260.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 0 | 106.76% |
| TDY240621P00270000 | 2023-10-25 11:06AM EDT | 270.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 98.77% |
| TDY240621P00300000 | 2023-10-26 10:36AM EDT | 300.00 | 7.15 | 2.10 | 3.20 | 0.00 | - | - | 0 | 77.94% |
| TDY240621P00310000 | 2023-11-24 12:38PM EDT | 310.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.82% |
| TDY240621P00340000 | 2024-03-06 1:05PM EDT | 340.00 | 2.42 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 60.52% |
| TDY240621P00350000 | 2024-04-30 12:15PM EDT | 350.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TDY240621P00360000 | 2024-04-29 11:41AM EDT | 360.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| TDY240621P00370000 | 2024-05-14 11:46AM EDT | 370.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| TDY240621P00380000 | 2024-05-23 12:08PM EDT | 380.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| TDY240621P00390000 | 2024-05-22 10:35AM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 70.26% |
| TDY240621P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
