Mercados españoles cerrados

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,33+1,53 (+0,99%)
Al cierre: 04:00PM EDT
158,25 +1,92 (+1,23%)
Después del cierre: 07:33PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TER240719C000800002023-12-04 11:59AM EDT80.0018.1025.6026.500.00--10.00%
TER240719C000850002024-03-05 2:38PM EDT85.0021.8521.4023.800.00-10120.00%
TER240719C000900002024-06-13 12:18PM EDT90.0057.3564.4068.700.00-1143192.58%
TER240719C000950002024-05-22 3:16PM EDT95.0047.5051.8055.800.00-1760.00%
TER240719C001000002024-07-11 3:11PM EDT100.0056.2754.3058.600.00-163146.09%
TER240719C001050002024-06-13 3:46PM EDT105.0043.8049.3053.600.00-2155131.64%
TER240719C001100002024-07-08 1:26PM EDT110.0044.5044.3048.600.00-1215117.97%
TER240719C001150002024-07-11 12:13PM EDT115.0040.8439.3043.600.00-5218104.69%
TER240719C001200002024-07-12 2:20PM EDT120.0038.6534.3038.60+2.77+7.72%129491.99%
TER240719C001250002024-07-05 9:30AM EDT125.0027.8630.5033.800.00-1220115.43%
TER240719C001300002024-07-05 9:30AM EDT130.0022.9624.2028.500.00-112953.13%
TER240719C001350002024-07-09 11:36AM EDT135.0019.5519.2023.600.00-136850.98%
TER240719C001400002024-07-12 3:59PM EDT140.0016.5714.3018.40-1.43-7.94%110093.02%
TER240719C001450002024-07-11 3:00PM EDT145.0011.809.6012.200.00-1015052.83%
TER240719C001500002024-07-12 3:49PM EDT150.007.507.007.50+1.10+17.19%225940.77%
TER240719C001550002024-07-12 3:29PM EDT155.004.603.604.00+0.60+15.00%642938.28%
TER240719C001600002024-07-12 2:35PM EDT160.001.651.551.75+0.25+17.86%731,16137.33%
TER240719C001650002024-07-12 11:11AM EDT165.001.050.550.75+0.40+61.54%314439.50%
TER240719C001700002024-07-12 3:31PM EDT170.000.320.200.35+0.02+6.67%73343.02%
TER240719C001750002024-07-12 11:18AM EDT175.000.200.050.30+0.15+300.00%201452.05%
TER240719C001800002024-06-18 10:43AM EDT180.000.600.050.150.00-43050.88%
TER240719C001850002024-06-25 11:12AM EDT185.000.050.000.950.00-1678.22%
TER240719C001950002024-05-28 9:47AM EDT195.000.400.000.750.00-4492.09%
TER240719C002000002024-06-25 12:27PM EDT200.000.050.000.250.00-91083.79%
TER240719C002100002024-06-25 12:22PM EDT210.000.050.000.250.00-101297.66%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TER240719P000450002024-01-31 11:37AM EDT45.000.200.000.000.00--750.00%
TER240719P000500002024-05-13 2:00PM EDT50.000.010.001.350.00-11446.68%
TER240719P000600002024-05-31 1:11PM EDT60.000.100.002.150.00-21415.23%
TER240719P000650002024-05-29 12:51PM EDT65.000.100.002.150.00-1011383.89%
TER240719P000700002024-05-16 11:06AM EDT70.000.100.001.550.00-13332.62%
TER240719P000750002024-05-21 12:02PM EDT75.000.150.001.350.00-424299.22%
TER240719P000800002024-06-27 3:23PM EDT80.000.380.000.250.00-182211.72%
TER240719P000850002024-04-26 3:16PM EDT85.000.400.000.500.00-154214.45%
TER240719P000900002024-06-27 3:23PM EDT90.000.380.000.750.00-195209.57%
TER240719P000950002024-06-25 2:36PM EDT95.000.050.000.050.00-28252134.38%
TER240719P001000002024-06-27 11:42AM EDT100.000.050.000.050.00-20909121.09%
TER240719P001050002024-06-17 10:06AM EDT105.000.380.000.750.00-11,187157.62%
TER240719P001100002024-06-24 9:30AM EDT110.000.050.000.750.00-1374141.80%
TER240719P001150002024-07-12 12:24PM EDT115.000.090.000.35-0.01-10.00%15352110.94%
TER240719P001200002024-07-11 11:11AM EDT120.000.050.000.100.00-619781.64%
TER240719P001250002024-07-11 9:30AM EDT125.000.050.000.750.00-437697.07%
TER240719P001300002024-07-12 3:02PM EDT130.000.060.000.45-0.04-40.00%613375.00%
TER240719P001350002024-07-11 12:14PM EDT135.000.100.001.350.00-1327079.39%
TER240719P001400002024-07-11 1:19PM EDT140.000.120.050.30-0.08-40.00%131252.39%
TER240719P001450002024-07-12 12:24PM EDT145.000.250.150.30-0.18-41.86%3719938.92%
TER240719P001500002024-07-12 3:10PM EDT150.000.470.701.35-0.72-60.50%1818643.51%
TER240719P001550002024-07-12 3:45PM EDT155.002.152.202.45-0.83-27.85%719235.69%
TER240719P001600002024-07-12 3:30PM EDT160.004.405.005.40-1.62-26.91%17437.09%