Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816C00085000 | 2024-04-02 9:59AM EDT | 85.00 | 28.30 | 31.30 | 32.70 | 0.00 | - | - | 4 | 0.00% |
| TER240816C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TER240816C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 21.70 | 48.70 | 53.00 | 0.00 | - | 1 | 51 | 0.00% |
| TER240816C00100000 | 2024-05-16 10:52AM EDT | 100.00 | 34.17 | 43.60 | 48.20 | 0.00 | - | 1 | 29 | 0.00% |
| TER240816C00105000 | 2024-05-03 12:37PM EDT | 105.00 | 19.30 | 37.20 | 40.00 | 0.00 | - | 2 | 24 | 0.00% |
| TER240816C00110000 | 2024-06-14 11:32AM EDT | 110.00 | 37.07 | 38.20 | 41.60 | 0.00 | - | 2 | 37 | 60.72% |
| TER240816C00115000 | 2024-05-21 12:18PM EDT | 115.00 | 27.25 | 33.90 | 35.50 | 0.00 | - | 2 | 220 | 51.55% |
| TER240816C00120000 | 2024-06-20 2:00PM EDT | 120.00 | 29.80 | 28.90 | 31.60 | 0.00 | - | 3 | 58 | 50.12% |
| TER240816C00125000 | 2024-06-21 12:05PM EDT | 125.00 | 26.84 | 25.80 | 26.60 | +0.84 | +3.23% | 3 | 254 | 50.22% |
| TER240816C00130000 | 2024-06-21 3:50PM EDT | 130.00 | 21.20 | 21.70 | 22.50 | -1.70 | -7.42% | 8 | 1,042 | 50.59% |
| TER240816C00135000 | 2024-06-21 12:18PM EDT | 135.00 | 18.50 | 16.50 | 19.90 | -2.30 | -11.06% | 3 | 97 | 54.79% |
| TER240816C00140000 | 2024-06-21 11:26AM EDT | 140.00 | 15.10 | 14.40 | 14.80 | +0.90 | +6.34% | 1 | 369 | 44.90% |
| TER240816C00145000 | 2024-06-21 1:40PM EDT | 145.00 | 11.98 | 11.40 | 11.80 | +1.32 | +12.38% | 15 | 164 | 43.97% |
| TER240816C00150000 | 2024-06-21 2:23PM EDT | 150.00 | 9.18 | 8.80 | 9.20 | -0.02 | -0.22% | 13 | 328 | 43.13% |
| TER240816C00155000 | 2024-06-21 11:37AM EDT | 155.00 | 7.20 | 6.80 | 7.20 | -0.06 | -0.83% | 6 | 222 | 43.21% |
| TER240816C00160000 | 2024-06-21 1:47PM EDT | 160.00 | 5.60 | 4.30 | 5.50 | -0.30 | -5.08% | 7 | 100 | 43.01% |
| TER240816C00165000 | 2024-06-20 12:08PM EDT | 165.00 | 4.40 | 3.80 | 4.80 | 0.00 | - | 7 | 108 | 46.17% |
| TER240816C00170000 | 2024-06-13 3:33PM EDT | 170.00 | 2.80 | 2.85 | 3.10 | 0.00 | - | 14 | 113 | 42.92% |
| TER240816C00175000 | 2024-06-21 2:44PM EDT | 175.00 | 2.20 | 1.15 | 2.85 | -0.20 | -8.33% | 10 | 108 | 46.47% |
| TER240816C00180000 | 2024-06-20 1:56PM EDT | 180.00 | 1.70 | 1.55 | 2.70 | 0.00 | - | 2 | 56 | 50.18% |
| TER240816C00185000 | 2024-06-21 2:59PM EDT | 185.00 | 1.25 | 1.15 | 1.35 | +1.25 | - | 1 | 0 | 44.29% |
| TER240816C00190000 | 2024-06-13 11:32AM EDT | 190.00 | 0.72 | 0.80 | 1.10 | 0.00 | - | 4 | 142 | 45.58% |
| TER240816C00200000 | 2024-06-18 11:01AM EDT | 200.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 1 | 2 | 48.07% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816P00055000 | 2024-02-21 12:35PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 144.24% |
| TER240816P00075000 | 2024-04-19 2:10PM EDT | 75.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TER240816P00080000 | 2024-05-17 10:37AM EDT | 80.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 10 | 11 | 93.90% |
| TER240816P00085000 | 2024-05-07 10:35AM EDT | 85.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 76.95% |
| TER240816P00090000 | 2024-05-06 10:46AM EDT | 90.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 30 | 70 | 59.96% |
| TER240816P00095000 | 2024-05-31 3:53PM EDT | 95.00 | 0.35 | 0.05 | 2.25 | 0.00 | - | 5 | 35 | 78.69% |
| TER240816P00100000 | 2024-05-01 1:51PM EDT | 100.00 | 3.04 | 0.25 | 0.80 | 0.00 | - | 2 | 48 | 60.11% |
| TER240816P00105000 | 2024-06-10 9:47AM EDT | 105.00 | 0.50 | 0.10 | 2.40 | 0.00 | - | 1 | 40 | 65.41% |
| TER240816P00110000 | 2024-06-17 9:45AM EDT | 110.00 | 0.70 | 0.25 | 2.55 | 0.00 | - | 1 | 79 | 60.16% |
| TER240816P00115000 | 2024-06-21 11:57AM EDT | 115.00 | 0.75 | 0.60 | 0.85 | +0.03 | +4.17% | 1 | 233 | 46.70% |
| TER240816P00120000 | 2024-06-20 3:59PM EDT | 120.00 | 1.15 | 0.50 | 1.15 | 0.00 | - | 16 | 198 | 43.90% |
| TER240816P00125000 | 2024-06-21 10:50AM EDT | 125.00 | 1.75 | 0.75 | 2.30 | -0.05 | -2.78% | 1 | 201 | 46.99% |
| TER240816P00130000 | 2024-06-20 11:09AM EDT | 130.00 | 2.40 | 2.25 | 2.50 | 0.00 | - | 1 | 1,135 | 41.02% |
| TER240816P00135000 | 2024-06-21 11:04AM EDT | 135.00 | 3.60 | 2.60 | 4.40 | 0.00 | - | 2 | 71 | 44.17% |
| TER240816P00140000 | 2024-06-21 10:19AM EDT | 140.00 | 5.40 | 4.80 | 5.10 | -0.10 | -1.82% | 5 | 347 | 38.90% |
| TER240816P00145000 | 2024-06-21 3:25PM EDT | 145.00 | 7.10 | 6.80 | 7.10 | -0.90 | -11.25% | 9 | 110 | 38.40% |
| TER240816P00150000 | 2024-06-20 3:54PM EDT | 150.00 | 9.80 | 9.20 | 9.60 | 0.00 | - | 3 | 7,586 | 38.14% |
| TER240816P00155000 | 2024-06-20 10:31AM EDT | 155.00 | 12.60 | 12.10 | 12.50 | 0.00 | - | 4 | 96 | 37.67% |
| TER240816P00160000 | 2024-06-20 3:27PM EDT | 160.00 | 16.00 | 13.70 | 15.90 | 0.00 | - | 13 | 51 | 37.60% |
| TER240816P00165000 | 2024-06-20 2:31PM EDT | 165.00 | 19.40 | 18.80 | 19.60 | 0.00 | - | 12 | 12 | 37.20% |
© 2024 Yahoo. Todos los derechos reservados.