U.S. markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
145.53-2.92 (-1.97%)
Al cierre: 04:00PM EDT
145.53 0.00 (0.00%)
Fuera de horario: 06:14PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TER240719C000800002023-12-04 11:59AM EDT80.0018.1025.8026.300.00--10.00%
TER240719C000850002024-03-05 2:38PM EDT85.0021.8521.4023.800.00-10120.00%
TER240719C000900002024-06-13 12:18PM EDT90.0057.3553.9058.300.00-1143107.37%
TER240719C000950002024-05-22 3:16PM EDT95.0047.5051.8055.800.00-176150.85%
TER240719C001000002024-06-20 9:35AM EDT100.0049.4044.0048.300.00-16488.57%
TER240719C001050002024-06-13 3:46PM EDT105.0043.8039.0043.400.00-215580.27%
TER240719C001100002024-05-22 2:34PM EDT110.0032.1036.9041.100.00-1215113.53%
TER240719C001150002024-06-21 3:58PM EDT115.0033.9829.1033.300.00-421861.67%
TER240719C001200002024-06-21 11:30AM EDT120.0029.4124.3028.300.00-329454.57%
TER240719C001250002024-06-21 3:49PM EDT125.0023.5019.2021.900.00-121854.00%
TER240719C001300002024-06-20 1:51PM EDT130.0018.6814.5018.300.00-112958.03%
TER240719C001350002024-06-18 10:28AM EDT135.0017.2811.6013.300.00-136846.29%
TER240719C001400002024-06-24 3:59PM EDT140.008.658.408.90-2.83-24.65%411238.36%
TER240719C001450002024-06-24 3:26PM EDT145.005.305.505.80-1.90-26.39%720936.48%
TER240719C001500002024-06-24 11:32AM EDT150.003.523.403.60-1.30-26.97%1424636.00%
TER240719C001550002024-06-24 2:34PM EDT155.001.971.952.25-0.93-32.07%3342336.96%
TER240719C001600002024-06-24 3:39PM EDT160.001.201.201.35-0.60-33.33%88636437.70%
TER240719C001650002024-06-24 2:34PM EDT165.000.650.650.85-0.58-47.15%282939.21%
TER240719C001700002024-06-21 9:37AM EDT170.000.700.350.550.00-11640.92%
TER240719C001750002024-06-18 12:25PM EDT175.000.830.150.450.00-71444.53%
TER240719C001800002024-06-18 10:43AM EDT180.000.600.050.400.00-43048.54%
TER240719C001850002024-05-23 9:44AM EDT185.000.400.050.750.00--553.37%
TER240719C001950002024-05-28 9:47AM EDT195.000.400.002.150.00-4476.51%
TER240719C002000002024-06-20 2:47PM EDT200.000.050.002.150.00--181.32%
TER240719C002100002024-06-20 9:30AM EDT210.000.100.000.050.00--251.95%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TER240719P000450002024-01-31 11:37AM EDT45.000.200.000.000.00--750.00%
TER240719P000500002024-05-13 2:00PM EDT50.000.010.001.350.00-11225.39%
TER240719P000600002024-05-31 1:11PM EDT60.000.100.001.350.00-21189.84%
TER240719P000650002024-05-29 12:51PM EDT65.000.100.001.350.00-1011174.32%
TER240719P000700002024-05-16 11:06AM EDT70.000.100.001.550.00-13164.26%
TER240719P000750002024-05-21 12:02PM EDT75.000.150.001.350.00-424146.58%
TER240719P000800002024-04-24 12:22PM EDT80.000.950.002.050.00-1882146.05%
TER240719P000850002024-04-26 3:16PM EDT85.000.400.000.500.00-154102.54%
TER240719P000900002024-05-29 3:19PM EDT90.000.400.001.350.00-292111.04%
TER240719P000950002024-06-18 3:53PM EDT95.000.050.000.350.00-122579.10%
TER240719P001000002024-05-29 12:48PM EDT100.000.300.000.350.00-1072370.70%
TER240719P001050002024-06-17 10:06AM EDT105.000.380.000.350.00-11,18762.60%
TER240719P001100002024-06-24 9:30AM EDT110.000.050.000.60-0.15-75.00%137360.16%
TER240719P001150002024-06-24 2:34PM EDT115.000.050.050.35-0.35-87.50%635853.61%
TER240719P001200002024-06-21 2:02PM EDT120.000.200.100.500.00-120649.22%
TER240719P001250002024-06-24 2:34PM EDT125.000.350.200.55-0.10-22.22%538141.75%
TER240719P001300002024-06-24 3:19PM EDT130.000.540.550.75-0.01-1.82%213136.28%
TER240719P001350002024-06-24 2:24PM EDT135.001.251.251.45+0.20+19.05%826634.62%
TER240719P001400002024-06-24 3:48PM EDT140.002.302.452.65+0.20+9.52%926133.08%
TER240719P001450002024-06-24 3:56PM EDT145.004.504.404.70+0.90+25.00%5517132.72%
TER240719P001500002024-06-24 3:55PM EDT150.007.307.207.60+1.70+30.36%5510032.78%
TER240719P001550002024-06-24 11:36AM EDT155.009.5210.4012.90+0.02+0.21%211945.91%
TER240719P001600002024-06-20 2:13PM EDT160.0014.0514.2015.600.00-1635.45%