Mercados españoles abiertos en 1 hr 24 mins
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.129,31 -262,16 (-0,72%) Dólar/Euro
1,1075 -0,0014 (-0,12%) Petróleo Brent
71,96 +0,90 (+1,27%) Bitcoin EUR
49.516,53 +318,86 (+0,65%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-25 2:18PM EDT | 60.00 | 88.86 | 63.70 | 68.20 | 0.00 | - | 3 | 23 | 114.89% |
| TER250117C00065000 | 2023-12-14 4:02PM EDT | 65.00 | 44.47 | 42.10 | 46.90 | 0.00 | - | 12 | 30 | 0.00% |
| TER250117C00070000 | 2024-09-03 1:23PM EDT | 70.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER250117C00075000 | 2024-05-20 3:22PM EDT | 75.00 | 66.82 | 77.50 | 81.20 | 0.00 | - | 11 | 14 | 251.62% |
| TER250117C00080000 | 2024-06-04 3:17PM EDT | 80.00 | 63.07 | 71.90 | 75.50 | 0.00 | - | 5 | 13 | 228.52% |
| TER250117C00085000 | 2024-07-19 9:57AM EDT | 85.00 | 67.60 | 48.70 | 52.10 | 0.00 | - | 1 | 36 | 119.43% |
| TER250117C00090000 | 2024-09-06 11:00AM EDT | 90.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER250117C00095000 | 2024-09-06 10:51AM EDT | 95.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER250117C00100000 | 2024-08-15 11:55AM EDT | 100.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER250117C00105000 | 2024-09-04 3:38PM EDT | 105.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER250117C00110000 | 2024-09-06 3:45PM EDT | 110.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TER250117C00115000 | 2024-09-04 3:40PM EDT | 115.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TER250117C00120000 | 2024-08-19 3:15PM EDT | 120.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TER250117C00125000 | 2024-09-05 10:00AM EDT | 125.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TER250117C00130000 | 2024-09-06 3:58PM EDT | 130.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TER250117C00135000 | 2024-09-05 3:17PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TER250117C00140000 | 2024-08-30 10:45AM EDT | 140.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TER250117C00145000 | 2024-09-03 10:15AM EDT | 145.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER250117C00150000 | 2024-08-30 10:44AM EDT | 150.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TER250117C00155000 | 2024-09-04 11:13AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER250117C00160000 | 2024-08-29 3:20PM EDT | 160.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TER250117C00165000 | 2024-08-23 12:56PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TER250117C00170000 | 2024-09-03 12:28PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TER250117C00175000 | 2024-08-30 10:52AM EDT | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER250117C00180000 | 2024-08-23 2:48PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TER250117C00185000 | 2024-09-05 3:04PM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| TER250117C00190000 | 2024-07-24 3:28PM EDT | 190.00 | 4.60 | 1.70 | 2.10 | 0.00 | - | 60 | 47 | 54.35% |
| TER250117C00195000 | 2024-09-03 3:35PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TER250117C00200000 | 2024-09-03 2:33PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TER250117C00210000 | 2024-08-28 10:49AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TER250117C00220000 | 2024-08-21 11:21AM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TER250117C00240000 | 2024-07-18 9:30AM EDT | 240.00 | 1.85 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 56.59% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2024-05-20 2:46PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 112 | 94.43% |
| TER250117P00040000 | 2024-08-06 3:36PM EDT | 40.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 1 | 51 | 105.52% |
| TER250117P00045000 | 2024-09-06 1:28PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TER250117P00050000 | 2024-07-25 12:09PM EDT | 50.00 | 0.19 | 0.00 | 1.20 | 0.00 | - | 1 | 56 | 84.03% |
| TER250117P00055000 | 2024-08-02 10:55AM EDT | 55.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 78.71% |
| TER250117P00060000 | 2024-08-06 10:22AM EDT | 60.00 | 0.70 | 0.10 | 1.60 | 0.00 | - | 2 | 40 | 73.41% |
| TER250117P00065000 | 2024-08-05 9:55AM EDT | 65.00 | 1.65 | 0.15 | 1.70 | 0.00 | - | 15 | 239 | 67.36% |
| TER250117P00070000 | 2024-05-20 3:07PM EDT | 70.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 51 | 52.25% |
| TER250117P00075000 | 2024-09-03 3:38PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TER250117P00080000 | 2024-08-13 3:31PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TER250117P00085000 | 2024-08-06 3:36PM EDT | 85.00 | 2.49 | 1.45 | 2.20 | 0.00 | - | 1 | 179 | 50.84% |
| TER250117P00090000 | 2024-09-06 12:05PM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TER250117P00095000 | 2024-08-05 9:30AM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| TER250117P00100000 | 2024-09-05 12:22PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TER250117P00105000 | 2024-09-04 3:09PM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TER250117P00110000 | 2024-09-06 3:05PM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TER250117P00115000 | 2024-09-06 3:36PM EDT | 115.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TER250117P00120000 | 2024-09-06 12:05PM EDT | 120.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TER250117P00125000 | 2024-09-06 2:35PM EDT | 125.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER250117P00130000 | 2024-09-05 3:11PM EDT | 130.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER250117P00135000 | 2024-08-30 12:32PM EDT | 135.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER250117P00140000 | 2024-08-30 1:30PM EDT | 140.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER250117P00145000 | 2024-08-30 1:30PM EDT | 145.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER250117P00150000 | 2024-09-04 9:30AM EDT | 150.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TER250117P00155000 | 2024-07-25 10:09AM EDT | 155.00 | 35.45 | 22.80 | 26.40 | 0.00 | - | 2 | 33 | 0.00% |
| TER250117P00160000 | 2024-07-25 9:33AM EDT | 160.00 | 37.50 | 26.10 | 30.20 | 0.00 | - | 1 | 23 | 0.00% |
| TER250117P00165000 | 2024-07-23 11:14AM EDT | 165.00 | 22.10 | 33.20 | 37.50 | 0.00 | - | 3 | 39 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.