Mercados españoles cerrados en 3 hrs 53 min
IBEX 35
8.536,00 -23,50 (-0,27%) Euro Stoxx 50
4.265,53 -10,67 (-0,25%) Dólar/Euro
1,1291 +0,0018 (+0,16%) Petróleo Brent
75,62 +0,18 (+0,24%) Oro
1.785,20 +0,50 (+0,03%) BTC-EUR
43.559,63 -1.775,71 (-3,92%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara17 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER211217C00080000 | 2021-10-18 1:36AM EST | 80.00 | 34.50 | 69.00 | 72.50 | 0.00 | - | - | - | 0.00% |
| TER211217C00085000 | 2021-11-05 9:58AM EST | 85.00 | 59.42 | 63.00 | 66.80 | 0.00 | - | 6 | 0 | 0.00% |
| TER211217C00095000 | 2021-10-27 9:38AM EST | 95.00 | 25.80 | 49.00 | 52.80 | 0.00 | - | 10 | 0 | 0.00% |
| TER211217C00100000 | 2021-10-25 2:52PM EST | 100.00 | 18.60 | 44.50 | 47.80 | 0.00 | - | - | 1 | 0.00% |
| TER211217C00105000 | 2021-10-28 12:19PM EST | 105.00 | 33.15 | 39.50 | 43.30 | 0.00 | - | 3 | 0 | 0.00% |
| TER211217C00110000 | 2021-11-24 9:50AM EST | 110.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TER211217C00115000 | 2021-11-23 9:39AM EST | 115.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| TER211217C00120000 | 2021-12-03 11:05AM EST | 120.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| TER211217C00125000 | 2021-12-07 2:57PM EST | 125.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| TER211217C00130000 | 2021-12-06 2:36PM EST | 130.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| TER211217C00135000 | 2021-12-07 12:04PM EST | 135.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| TER211217C00140000 | 2021-12-07 9:38AM EST | 140.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 73 | 225 | 0.00% |
| TER211217C00145000 | 2021-12-07 12:30PM EST | 145.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 77 | 163 | 0.00% |
| TER211217C00150000 | 2021-12-07 2:21PM EST | 150.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 15 | 192 | 0.00% |
| TER211217C00155000 | 2021-12-07 2:40PM EST | 155.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 46 | 1,160 | 0.00% |
| TER211217C00160000 | 2021-12-07 3:52PM EST | 160.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 71 | 222 | 0.78% |
| TER211217C00165000 | 2021-12-07 2:26PM EST | 165.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 122 | 6.25% |
| TER211217C00170000 | 2021-12-07 11:10AM EST | 170.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 12.50% |
| TER211217C00175000 | 2021-12-07 1:28PM EST | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 107 | 244 | 12.50% |
| TER211217C00180000 | 2021-12-07 3:07PM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| TER211217C00185000 | 2021-11-30 9:48AM EST | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 25.00% |
Ventaspara17 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER211217P00080000 | 2021-10-18 1:36AM EST | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 212.50% |
| TER211217P00090000 | 2021-10-25 1:00PM EST | 90.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 236.62% |
| TER211217P00095000 | 2021-11-29 2:28PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| TER211217P00100000 | 2021-11-29 2:28PM EST | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| TER211217P00105000 | 2021-12-02 10:23AM EST | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TER211217P00110000 | 2021-11-22 2:03PM EST | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| TER211217P00115000 | 2021-12-02 2:51PM EST | 115.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 50.00% |
| TER211217P00120000 | 2021-12-07 12:45PM EST | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 50.00% |
| TER211217P00125000 | 2021-12-07 9:55AM EST | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 25.00% |
| TER211217P00130000 | 2021-12-07 12:25PM EST | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 565 | 25.00% |
| TER211217P00135000 | 2021-12-07 1:27PM EST | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 902 | 25.00% |
| TER211217P00140000 | 2021-12-07 3:26PM EST | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 472 | 12.50% |
| TER211217P00145000 | 2021-12-07 3:38PM EST | 145.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 180 | 12.50% |
| TER211217P00150000 | 2021-12-07 12:13PM EST | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 6.25% |
| TER211217P00155000 | 2021-12-07 3:38PM EST | 155.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 7 | 1,018 | 3.13% |
| TER211217P00160000 | 2021-12-07 2:47PM EST | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 129 | 142 | 0.00% |
| TER211217P00165000 | 2021-12-01 11:16AM EST | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TER211217P00185000 | 2021-11-19 12:43PM EST | 185.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Yahoo. Todos los derechos reservados.
