Italia markets close in 7 hours 30 minutes
FTSE MIB
34.968,18 -430,64 (-1,22%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,26 +0,20 (+0,25%) Bitcoin EUR
61.476,71 -451,24 (-0,73%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00100000 | 2024-05-15 9:59AM EDT | 100.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER240621C00105000 | 2024-05-15 3:19PM EDT | 105.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00110000 | 2024-05-17 10:06AM EDT | 110.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00115000 | 2024-05-17 11:04AM EDT | 115.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00120000 | 2024-05-17 3:12PM EDT | 120.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TER240621C00125000 | 2024-05-17 3:57PM EDT | 125.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TER240621C00130000 | 2024-05-17 3:18PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TER240621C00135000 | 2024-05-17 3:49PM EDT | 135.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TER240621C00140000 | 2024-05-17 3:59PM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 6.25% |
| TER240621C00145000 | 2024-05-17 2:50PM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TER240621C00150000 | 2024-05-17 2:50PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TER240621C00155000 | 2024-03-07 2:15PM EDT | 155.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 40.48% |
| TER240621C00160000 | 2023-12-18 3:01PM EDT | 160.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 1 | 3 | 48.98% |
| TER240621C00165000 | 2024-03-07 12:58PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 51.42% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 161.52% |
| TER240621P00060000 | 2024-05-16 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TER240621P00065000 | 2024-05-16 9:40AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TER240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TER240621P00075000 | 2024-05-16 9:43AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TER240621P00080000 | 2024-05-08 3:07PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TER240621P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TER240621P00090000 | 2024-05-06 12:09PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TER240621P00095000 | 2024-05-14 3:54PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TER240621P00100000 | 2024-05-17 3:19PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TER240621P00105000 | 2024-05-14 11:33AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TER240621P00110000 | 2024-05-16 1:41PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER240621P00115000 | 2024-05-17 2:23PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TER240621P00120000 | 2024-05-17 2:04PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TER240621P00125000 | 2024-05-17 3:36PM EDT | 125.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| TER240621P00130000 | 2024-05-17 3:36PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| TER240621P00135000 | 2024-05-17 3:04PM EDT | 135.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TER240621P00155000 | 2023-08-31 3:54PM EDT | 155.00 | 46.70 | 53.20 | 55.80 | 0.00 | - | - | 0 | 250.06% |
© 2024 Yahoo. Tutti i diritti riservati.