Italia markets open in 6 hours 29 minutes
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.152,32 +98,19 (+0,26%) EUR/USD
1,0835 0,0000 (-0,00%) Bitcoin EUR
63.066,20 +604,64 (+0,97%) CMC Crypto 200
1.430,04 -25,82 (-1,77%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117C00035000 | 2023-11-28 12:33PM EDT | 35.00 | 59.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER250117C00045000 | 2022-11-07 3:19PM EDT | 45.00 | 47.50 | 50.50 | 55.50 | 0.00 | - | 2 | 1 | 0.00% |
| TER250117C00050000 | 2022-11-09 4:53PM EDT | 50.00 | 43.70 | 48.00 | 52.50 | 0.00 | - | 3 | 3 | 0.00% |
| TER250117C00060000 | 2023-12-14 4:02PM EDT | 60.00 | 48.67 | 46.60 | 51.00 | 0.00 | - | 12 | 23 | 0.00% |
| TER250117C00065000 | 2023-12-14 4:02PM EDT | 65.00 | 44.47 | 42.10 | 46.90 | 0.00 | - | 12 | 30 | 0.00% |
| TER250117C00070000 | 2024-05-20 3:22PM EDT | 70.00 | 71.48 | 71.50 | 76.30 | 0.00 | - | 11 | 45 | 69.56% |
| TER250117C00075000 | 2024-05-20 3:22PM EDT | 75.00 | 66.82 | 66.50 | 71.40 | 0.00 | - | 11 | 14 | 64.18% |
| TER250117C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 35.50 | 65.40 | 69.90 | 0.00 | - | 4 | 15 | 78.47% |
| TER250117C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 36.00 | 58.90 | 63.00 | 0.00 | - | 1 | 36 | 64.36% |
| TER250117C00090000 | 2024-01-26 12:46PM EDT | 90.00 | 26.75 | 20.40 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| TER250117C00095000 | 2024-05-23 3:12PM EDT | 95.00 | 49.00 | 49.70 | 51.80 | 0.00 | - | 1 | 65 | 52.84% |
| TER250117C00100000 | 2024-05-28 1:51PM EDT | 100.00 | 51.00 | 45.30 | 48.70 | 0.00 | - | 1 | 80 | 52.81% |
| TER250117C00105000 | 2024-05-17 10:59AM EDT | 105.00 | 35.40 | 42.10 | 43.40 | 0.00 | - | 10 | 249 | 50.41% |
| TER250117C00110000 | 2024-05-23 9:52AM EDT | 110.00 | 39.00 | 37.50 | 39.40 | 0.00 | - | 10 | 440 | 50.62% |
| TER250117C00115000 | 2024-05-28 11:52AM EDT | 115.00 | 39.10 | 33.50 | 35.70 | 0.00 | - | 1 | 145 | 49.21% |
| TER250117C00120000 | 2024-05-28 3:36PM EDT | 120.00 | 34.77 | 30.90 | 31.60 | 0.00 | - | 3 | 581 | 46.35% |
| TER250117C00125000 | 2024-05-28 3:36PM EDT | 125.00 | 31.07 | 27.60 | 28.30 | 0.00 | - | 31 | 388 | 45.33% |
| TER250117C00130000 | 2024-05-28 3:35PM EDT | 130.00 | 27.77 | 24.50 | 25.10 | 0.00 | - | 1 | 415 | 44.13% |
| TER250117C00135000 | 2024-05-22 11:52AM EDT | 135.00 | 21.21 | 21.70 | 22.30 | 0.00 | - | 1 | 84 | 43.46% |
| TER250117C00140000 | 2024-05-28 11:31AM EDT | 140.00 | 22.10 | 19.10 | 19.80 | 0.00 | - | 3 | 119 | 43.03% |
| TER250117C00145000 | 2024-05-29 1:22PM EDT | 145.00 | 17.70 | 16.70 | 17.30 | 0.00 | - | 1 | 201 | 42.16% |
| TER250117C00150000 | 2024-05-28 10:06AM EDT | 150.00 | 16.30 | 14.60 | 16.90 | 0.00 | - | 2 | 107 | 45.54% |
| TER250117C00155000 | 2024-05-24 11:07AM EDT | 155.00 | 14.03 | 12.70 | 13.10 | 0.00 | - | 1 | 71 | 40.93% |
| TER250117C00160000 | 2024-05-30 1:53PM EDT | 160.00 | 11.30 | 11.00 | 11.40 | +0.20 | +1.80% | 1 | 54 | 40.59% |
| TER250117C00165000 | 2024-05-24 2:56PM EDT | 165.00 | 11.00 | 9.60 | 9.90 | 0.00 | - | 5 | 27 | 40.31% |
| TER250117C00170000 | 2024-05-28 11:40AM EDT | 170.00 | 9.80 | 8.20 | 8.60 | 0.00 | - | 8 | 64 | 40.13% |
| TER250117C00175000 | 2024-05-30 10:00AM EDT | 175.00 | 7.56 | 7.10 | 7.40 | -1.13 | -13.00% | 1 | 78 | 39.83% |
| TER250117C00180000 | 2024-05-30 11:33AM EDT | 180.00 | 6.40 | 6.20 | 6.40 | -0.70 | -9.86% | 6 | 515 | 39.70% |
| TER250117C00185000 | 2024-05-24 12:46PM EDT | 185.00 | 6.00 | 5.30 | 7.50 | 0.00 | - | 10 | 10 | 44.95% |
| TER250117C00200000 | 2024-05-30 12:25PM EDT | 200.00 | 3.50 | 3.30 | 3.50 | -0.70 | -16.67% | 1 | 134 | 39.23% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2024-05-20 2:46PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| TER250117P00040000 | 2024-03-18 3:51PM EDT | 40.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 51 | 80.32% |
| TER250117P00045000 | 2024-03-13 1:14PM EDT | 45.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 12 | 25 | 74.56% |
| TER250117P00050000 | 2024-04-17 3:50PM EDT | 50.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 6 | 56 | 60.64% |
| TER250117P00055000 | 2024-04-17 11:58AM EDT | 55.00 | 0.70 | 0.10 | 0.95 | 0.00 | - | 1 | 9 | 63.43% |
| TER250117P00060000 | 2024-05-13 3:36PM EDT | 60.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 54.83% |
| TER250117P00065000 | 2024-05-22 2:23PM EDT | 65.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 219 | 51.73% |
| TER250117P00070000 | 2024-05-20 3:07PM EDT | 70.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 1 | 51 | 53.27% |
| TER250117P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.30 | 0.35 | 1.05 | 0.00 | - | 1 | 95 | 50.90% |
| TER250117P00080000 | 2024-05-17 2:40PM EDT | 80.00 | 1.00 | 0.45 | 1.20 | 0.00 | - | 2 | 59 | 47.88% |
| TER250117P00085000 | 2024-05-24 9:47AM EDT | 85.00 | 0.88 | 0.00 | 1.25 | 0.00 | - | 1 | 333 | 43.98% |
| TER250117P00090000 | 2024-05-07 12:28PM EDT | 90.00 | 2.33 | 0.85 | 1.45 | 0.00 | - | 1 | 114 | 41.36% |
| TER250117P00095000 | 2024-05-24 12:01PM EDT | 95.00 | 1.43 | 1.70 | 1.90 | 0.00 | - | 1 | 257 | 40.15% |
| TER250117P00100000 | 2024-05-17 11:25AM EDT | 100.00 | 2.55 | 2.25 | 2.50 | 0.00 | - | 1 | 79 | 39.20% |
| TER250117P00105000 | 2024-05-28 12:39PM EDT | 105.00 | 2.51 | 2.95 | 3.20 | 0.00 | - | 1 | 637 | 38.12% |
| TER250117P00110000 | 2024-05-30 10:22AM EDT | 110.00 | 3.90 | 3.80 | 4.10 | +0.20 | +5.41% | 2 | 121 | 37.26% |
| TER250117P00115000 | 2024-05-24 1:34PM EDT | 115.00 | 5.10 | 4.80 | 5.20 | +0.85 | +20.00% | 1 | 212 | 36.49% |
| TER250117P00120000 | 2024-05-28 10:05AM EDT | 120.00 | 5.40 | 6.10 | 6.50 | 0.00 | - | 1 | 42 | 35.73% |
| TER250117P00125000 | 2024-05-30 10:22AM EDT | 125.00 | 7.80 | 7.60 | 8.00 | +0.90 | +13.04% | 3 | 68 | 34.94% |
| TER250117P00130000 | 2024-05-24 11:24AM EDT | 130.00 | 8.10 | 9.40 | 9.80 | 0.00 | - | 10 | 19 | 34.34% |
| TER250117P00135000 | 2024-05-29 2:57PM EDT | 135.00 | 11.70 | 11.40 | 13.70 | +0.40 | +3.54% | 1 | 18 | 38.05% |
| TER250117P00140000 | 2024-05-28 10:25AM EDT | 140.00 | 12.00 | 13.70 | 14.20 | 0.00 | - | 1 | 19 | 33.25% |
| TER250117P00145000 | 2024-05-30 10:22AM EDT | 145.00 | 16.50 | 16.30 | 17.80 | +0.50 | +3.12% | 1 | 46 | 34.98% |
© 2024 Yahoo. Tutti i diritti riservati.