U.S. markets open in 24 minutes
F S&P 500
5,455.75 +36.25 (+0.67%) F Dow Jones
40,688.00 +281.00 (+0.70%) F Nasdaq
18,602.00 +143.75 (+0.78%) E-mini Russell 2000 Index Futur
2,100.50 +4.00 (+0.19%) Petróleo
68.29 +0.62 (+0.92%) Oro
2,530.90 +6.30 (+0.25%)
Teleflex Incorporated (TFX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920C00200000 | 2024-05-23 11:21AM EDT | 200.00 | 20.70 | 11.00 | 20.50 | 0.00 | - | - | 4 | 0.00% |
| TFX240920C00210000 | 2024-07-09 9:49AM EDT | 210.00 | 11.25 | 19.00 | 28.00 | 0.00 | - | 5 | 21 | 0.00% |
| TFX240920C00220000 | 2024-08-09 1:20PM EDT | 220.00 | 15.67 | 21.00 | 30.00 | 0.00 | - | 5 | 13 | 86.87% |
| TFX240920C00230000 | 2024-08-09 1:20PM EDT | 230.00 | 9.12 | 11.20 | 21.00 | 0.00 | - | 5 | 8 | 72.35% |
| TFX240920C00240000 | 2024-08-26 12:21PM EDT | 240.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| TFX240920C00250000 | 2024-09-06 11:06AM EDT | 250.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| TFX240920C00260000 | 2024-08-19 10:20AM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TFX240920C00270000 | 2024-08-19 11:03AM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| TFX240920C00280000 | 2024-06-20 9:30AM EDT | 280.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.74% |
| TFX240920C00290000 | 2024-06-17 9:30AM EDT | 290.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TFX240920C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TFX240920C00310000 | 2023-12-14 2:23PM EDT | 310.00 | 8.90 | 2.10 | 11.00 | 0.00 | - | - | 2 | 139.98% |
| TFX240920C00320000 | 2024-02-29 3:29PM EDT | 320.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 138.04% |
| TFX240920C00370000 | 2024-08-07 12:29PM EDT | 370.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 152.03% |
| TFX240920C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.13% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TFX240920P00150000 | 2023-10-30 2:45PM EDT | 150.00 | 9.10 | 0.00 | 7.70 | 0.00 | - | 36 | 36 | 217.41% |
| TFX240920P00155000 | 2023-10-27 3:49PM EDT | 155.00 | 10.60 | 2.35 | 9.80 | 0.00 | - | 12 | 12 | 236.60% |
| TFX240920P00160000 | 2023-11-07 1:10PM EDT | 160.00 | 6.50 | 1.05 | 9.50 | 0.00 | - | 2 | 14 | 214.01% |
| TFX240920P00165000 | 2023-12-29 12:41PM EDT | 165.00 | 2.50 | 0.75 | 9.70 | 0.00 | - | 8 | 21 | 201.64% |
| TFX240920P00170000 | 2023-11-07 1:09PM EDT | 170.00 | 8.40 | 1.15 | 9.00 | 0.00 | - | - | 2 | 188.35% |
| TFX240920P00175000 | 2024-07-31 3:49PM EDT | 175.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 141.77% |
| TFX240920P00180000 | 2024-07-31 3:46PM EDT | 180.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | - | 3 | 107.23% |
| TFX240920P00185000 | 2024-06-10 3:55PM EDT | 185.00 | 5.05 | 0.10 | 10.00 | 0.00 | - | - | 1 | 155.35% |
| TFX240920P00190000 | 2024-06-10 3:55PM EDT | 190.00 | 5.95 | 0.10 | 10.00 | 0.00 | - | - | 1 | 144.82% |
| TFX240920P00195000 | 2024-05-13 2:42PM EDT | 195.00 | 7.18 | 2.00 | 11.90 | 0.00 | - | 2 | 2 | 152.20% |
| TFX240920P00200000 | 2024-06-07 12:00PM EDT | 200.00 | 7.70 | 1.20 | 11.00 | 0.00 | - | 5 | 11 | 133.76% |
| TFX240920P00210000 | 2024-07-23 2:37PM EDT | 210.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 79.08% |
| TFX240920P00220000 | 2024-07-31 3:49PM EDT | 220.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 20 | 11 | 61.74% |
| TFX240920P00240000 | 2024-08-26 9:30AM EDT | 240.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| TFX240920P00250000 | 2024-08-15 9:30AM EDT | 250.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.