Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.489,31 +377,83 (+0,99%) Nasdaq
16.648,10 -88,98 (-0,53%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,08 -0,83 (-1,07%) Bitcoin EUR
62.469,14 -893,66 (-1,41%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:48PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621C00045000 | 2023-11-20 10:53AM EDT | 45.00 | 48.70 | 60.90 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00070000 | 2024-02-22 11:56AM EDT | 70.00 | 32.45 | 39.50 | 44.40 | 0.00 | - | 1 | 3 | 0.00% |
| TER240621C00075000 | 2023-12-11 2:42PM EDT | 75.00 | 25.74 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 0.00% |
| TER240621C00080000 | 2024-05-17 10:06AM EDT | 80.00 | 53.06 | 57.20 | 60.20 | 0.00 | - | 1 | 0 | 127.93% |
| TER240621C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00090000 | 2024-04-22 3:15PM EDT | 90.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00095000 | 2024-05-06 11:03AM EDT | 95.00 | 26.74 | 42.20 | 44.80 | 0.00 | - | 1 | 0 | 71.48% |
| TER240621C00100000 | 2024-05-15 9:59AM EDT | 100.00 | 32.09 | 37.00 | 39.80 | 0.00 | - | 2 | 0 | 63.09% |
| TER240621C00105000 | 2024-05-29 1:34PM EDT | 105.00 | 37.10 | 32.30 | 35.30 | 0.00 | - | 1 | 0 | 75.54% |
| TER240621C00110000 | 2024-05-28 10:15AM EDT | 110.00 | 33.70 | 27.30 | 29.90 | 0.00 | - | 13 | 0 | 52.54% |
| TER240621C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 22.62 | 24.20 | 25.20 | -7.26 | -24.30% | 2 | 0 | 53.27% |
| TER240621C00120000 | 2024-05-31 2:30PM EDT | 120.00 | 17.70 | 17.50 | 20.90 | -7.20 | -28.92% | 1 | 0 | 55.91% |
| TER240621C00125000 | 2024-05-29 3:02PM EDT | 125.00 | 18.54 | 14.30 | 15.30 | 0.00 | - | 5 | 0 | 36.33% |
| TER240621C00130000 | 2024-05-31 1:18PM EDT | 130.00 | 8.86 | 10.10 | 10.30 | -7.91 | -47.17% | 3 | 0 | 26.56% |
| TER240621C00135000 | 2024-05-31 2:57PM EDT | 135.00 | 6.10 | 6.40 | 6.70 | -3.73 | -37.95% | 19 | 0 | 29.05% |
| TER240621C00140000 | 2024-05-31 1:54PM EDT | 140.00 | 3.25 | 3.60 | 3.90 | -2.57 | -44.16% | 32 | 669 | 29.55% |
| TER240621C00145000 | 2024-05-31 1:31PM EDT | 145.00 | 1.70 | 1.85 | 2.00 | -1.66 | -49.40% | 6 | 0 | 29.55% |
| TER240621C00150000 | 2024-05-31 2:26PM EDT | 150.00 | 0.75 | 0.85 | 1.00 | -1.00 | -57.14% | 11 | 324 | 30.59% |
| TER240621C00155000 | 2024-05-31 1:18PM EDT | 155.00 | 0.35 | 0.35 | 0.50 | -0.58 | -62.37% | 1 | 64 | 31.98% |
| TER240621C00160000 | 2024-05-31 10:43AM EDT | 160.00 | 0.25 | 0.10 | 0.35 | -0.20 | -44.44% | 6 | 0 | 35.84% |
| TER240621C00165000 | 2024-05-24 11:04AM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 49.98% |
| TER240621C00170000 | 2024-05-31 10:43AM EDT | 170.00 | 0.21 | 0.05 | 0.35 | -0.04 | -16.00% | 12 | 0 | 47.71% |
| TER240621C00175000 | 2024-05-31 10:43AM EDT | 175.00 | 0.37 | 0.00 | 0.40 | +0.22 | +146.67% | 6 | 0 | 54.59% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621P00055000 | 2023-10-26 9:40AM EDT | 55.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | - | 0 | 207.42% |
| TER240621P00060000 | 2024-05-16 9:51AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 195.41% |
| TER240621P00065000 | 2024-05-20 10:50AM EDT | 65.00 | 0.04 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 183.59% |
| TER240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 0 | 167.77% |
| TER240621P00075000 | 2024-05-21 3:48PM EDT | 75.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 158.79% |
| TER240621P00080000 | 2024-05-22 1:55PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 135.50% |
| TER240621P00085000 | 2024-05-28 1:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 76.17% |
| TER240621P00090000 | 2024-05-20 11:16AM EDT | 90.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 0 | 114.80% |
| TER240621P00095000 | 2024-05-31 12:09PM EDT | 95.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 77.73% |
| TER240621P00100000 | 2024-05-30 3:06PM EDT | 100.00 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 1 | 463 | 68.56% |
| TER240621P00105000 | 2024-05-22 3:37PM EDT | 105.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 0 | 59.86% |
| TER240621P00110000 | 2024-05-28 2:45PM EDT | 110.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 10 | 0 | 54.69% |
| TER240621P00115000 | 2024-05-31 3:33PM EDT | 115.00 | 0.16 | 0.05 | 0.25 | +0.06 | +50.00% | 2 | 0 | 46.09% |
| TER240621P00120000 | 2024-05-31 3:33PM EDT | 120.00 | 0.30 | 0.25 | 0.35 | +0.15 | +60.00% | 2 | 0 | 40.43% |
| TER240621P00125000 | 2024-05-31 12:40PM EDT | 125.00 | 0.76 | 0.50 | 0.65 | +0.41 | +117.14% | 60 | 355 | 37.16% |
| TER240621P00130000 | 2024-05-31 3:30PM EDT | 130.00 | 1.20 | 1.10 | 1.25 | +0.45 | +60.00% | 61 | 0 | 34.45% |
| TER240621P00135000 | 2024-05-31 1:56PM EDT | 135.00 | 2.95 | 2.35 | 2.55 | +1.40 | +90.32% | 132 | 350 | 33.59% |
| TER240621P00140000 | 2024-05-31 1:45PM EDT | 140.00 | 5.50 | 4.50 | 4.80 | +2.51 | +83.95% | 65 | 169 | 33.95% |
| TER240621P00145000 | 2024-05-31 12:25PM EDT | 145.00 | 9.80 | 7.80 | 8.20 | +4.35 | +79.82% | 11 | 244 | 36.74% |
| TER240621P00150000 | 2024-05-29 3:58PM EDT | 150.00 | 9.45 | 11.00 | 12.20 | 0.00 | - | 3 | 0 | 39.58% |
| TER240621P00155000 | 2024-05-31 11:50AM EDT | 155.00 | 18.08 | 16.00 | 16.90 | -28.62 | -61.28% | 2 | 0 | 45.95% |
© 2024 Yahoo. Tutti i diritti riservati.