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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés 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 | 2023-12-14 4:02PM EDT | 60.00 | 48.67 | 46.60 | 51.00 | 0.00 | - | 12 | 23 | 0.00% |
| TER250117C00065000 | 2023-12-14 4:02PM EDT | 65.00 | 44.47 | 42.10 | 46.90 | 0.00 | - | 12 | 30 | 0.00% |
| TER250117C00070000 | 2024-05-20 3:22PM EDT | 70.00 | 71.48 | 81.70 | 86.20 | 0.00 | - | 11 | 45 | 95.79% |
| TER250117C00075000 | 2024-05-20 3:22PM EDT | 75.00 | 66.82 | 77.50 | 81.20 | 0.00 | - | 11 | 14 | 90.84% |
| TER250117C00080000 | 2024-06-04 3:17PM EDT | 80.00 | 63.07 | 69.10 | 72.90 | 0.00 | - | 5 | 13 | 64.50% |
| TER250117C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 36.00 | 58.90 | 63.00 | 0.00 | - | 1 | 36 | 0.00% |
| TER250117C00090000 | 2024-01-26 12:46PM EDT | 90.00 | 26.75 | 20.40 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| TER250117C00095000 | 2024-06-18 10:38AM EDT | 95.00 | 60.30 | 55.80 | 58.90 | 0.00 | - | 1 | 64 | 56.82% |
| TER250117C00100000 | 2024-06-21 9:50AM EDT | 100.00 | 52.69 | 50.80 | 54.90 | +1.69 | +3.31% | 1 | 80 | 54.16% |
| TER250117C00105000 | 2024-05-17 10:59AM EDT | 105.00 | 35.40 | 43.80 | 47.50 | 0.00 | - | 10 | 249 | 47.84% |
| TER250117C00110000 | 2024-06-03 12:31PM EDT | 110.00 | 37.09 | 42.60 | 46.30 | 0.00 | - | 4 | 444 | 50.60% |
| TER250117C00115000 | 2024-05-28 11:52AM EDT | 115.00 | 39.10 | 39.60 | 42.50 | 0.00 | - | 1 | 145 | 50.96% |
| TER250117C00120000 | 2024-06-18 3:01PM EDT | 120.00 | 39.19 | 36.40 | 37.10 | 0.00 | - | 193 | 582 | 49.05% |
| TER250117C00125000 | 2024-06-21 3:50PM EDT | 125.00 | 32.50 | 32.80 | 33.40 | -1.70 | -4.97% | 5 | 390 | 47.53% |
| TER250117C00130000 | 2024-06-21 3:50PM EDT | 130.00 | 29.10 | 29.40 | 30.40 | +0.50 | +1.75% | 5 | 433 | 47.48% |
| TER250117C00135000 | 2024-06-21 3:31PM EDT | 135.00 | 26.05 | 26.20 | 27.60 | -2.65 | -9.23% | 1 | 86 | 47.41% |
| TER250117C00140000 | 2024-06-18 1:54PM EDT | 140.00 | 26.10 | 23.30 | 25.20 | 0.00 | - | 10 | 137 | 47.81% |
| TER250117C00145000 | 2024-06-21 1:35PM EDT | 145.00 | 21.20 | 19.60 | 22.30 | +0.20 | +0.95% | 35 | 201 | 46.58% |
| TER250117C00150000 | 2024-06-21 2:29PM EDT | 150.00 | 18.58 | 17.10 | 19.20 | -1.77 | -8.70% | 13 | 99 | 44.52% |
| TER250117C00155000 | 2024-06-21 3:31PM EDT | 155.00 | 15.90 | 15.00 | 16.70 | -2.40 | -13.11% | 10 | 74 | 43.43% |
| TER250117C00160000 | 2024-06-20 1:45PM EDT | 160.00 | 13.70 | 14.00 | 14.90 | 0.00 | - | 6 | 104 | 43.49% |
| TER250117C00165000 | 2024-06-18 1:21PM EDT | 165.00 | 14.20 | 12.30 | 12.70 | 0.00 | - | 1 | 65 | 42.25% |
| TER250117C00170000 | 2024-06-21 1:16PM EDT | 170.00 | 11.25 | 10.70 | 11.10 | -1.45 | -11.42% | 1 | 238 | 41.97% |
| TER250117C00175000 | 2024-06-21 12:14PM EDT | 175.00 | 9.80 | 9.30 | 9.70 | -0.10 | -1.01% | 118 | 323 | 41.78% |
| TER250117C00180000 | 2024-06-21 10:14AM EDT | 180.00 | 8.20 | 8.10 | 8.40 | -0.40 | -4.65% | 299 | 1,358 | 41.47% |
| TER250117C00185000 | 2024-06-21 9:37AM EDT | 185.00 | 7.30 | 7.00 | 7.40 | -1.30 | -15.12% | 69 | 87 | 41.57% |
| TER250117C00190000 | 2024-06-18 10:38AM EDT | 190.00 | 7.20 | 6.10 | 6.40 | 0.00 | - | 29 | 107 | 41.35% |
| TER250117C00200000 | 2024-06-18 10:38AM EDT | 200.00 | 5.50 | 4.40 | 4.90 | 0.00 | - | 100 | 237 | 41.43% |
| TER250117C00210000 | 2024-06-18 10:38AM EDT | 210.00 | 4.10 | 3.30 | 4.00 | 0.00 | - | 10 | 11 | 42.39% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2024-05-20 2:46PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 112 | 84.08% |
| TER250117P00040000 | 2024-03-18 3:51PM EDT | 40.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 51 | 87.11% |
| TER250117P00045000 | 2024-03-13 1:14PM EDT | 45.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 12 | 25 | 81.10% |
| TER250117P00050000 | 2024-04-17 3:50PM EDT | 50.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 6 | 56 | 66.31% |
| TER250117P00055000 | 2024-04-17 11:58AM EDT | 55.00 | 0.70 | 0.10 | 0.95 | 0.00 | - | 1 | 9 | 69.43% |
| TER250117P00060000 | 2024-06-20 9:53AM EDT | 60.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | 5 | 42 | 68.51% |
| TER250117P00065000 | 2024-06-18 12:26PM EDT | 65.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 15 | 239 | 58.69% |
| TER250117P00070000 | 2024-05-20 3:07PM EDT | 70.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 51 | 52.49% |
| TER250117P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.30 | 0.35 | 1.05 | 0.00 | - | 1 | 95 | 52.20% |
| TER250117P00080000 | 2024-06-20 9:52AM EDT | 80.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 1 | 54 | 50.90% |
| TER250117P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.65 | 0.35 | 1.40 | 0.00 | - | 1 | 333 | 50.83% |
| TER250117P00090000 | 2024-06-03 11:07AM EDT | 90.00 | 1.28 | 0.55 | 1.65 | 0.00 | - | 3 | 117 | 48.39% |
| TER250117P00095000 | 2024-06-20 10:47AM EDT | 95.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 1 | 257 | 42.32% |
| TER250117P00100000 | 2024-06-06 3:58PM EDT | 100.00 | 1.97 | 1.65 | 1.85 | 0.00 | - | 194 | 373 | 41.27% |
| TER250117P00105000 | 2024-06-13 1:58PM EDT | 105.00 | 2.15 | 2.15 | 2.40 | 0.00 | - | 6 | 637 | 40.22% |
| TER250117P00110000 | 2024-06-03 10:05AM EDT | 110.00 | 3.60 | 2.80 | 3.60 | 0.00 | - | 1 | 119 | 41.44% |
| TER250117P00115000 | 2024-06-17 9:40AM EDT | 115.00 | 4.29 | 3.70 | 3.90 | 0.00 | - | 1 | 212 | 38.26% |
| TER250117P00120000 | 2024-06-17 9:40AM EDT | 120.00 | 5.53 | 4.70 | 5.00 | 0.00 | - | 1 | 44 | 37.70% |
| TER250117P00125000 | 2024-06-21 10:58AM EDT | 125.00 | 6.20 | 5.90 | 8.10 | -0.80 | -11.43% | 12 | 229 | 42.36% |
| TER250117P00130000 | 2024-06-06 2:16PM EDT | 130.00 | 8.70 | 7.40 | 7.70 | 0.00 | - | 2 | 20 | 36.28% |
| TER250117P00135000 | 2024-06-20 10:20AM EDT | 135.00 | 10.00 | 9.00 | 9.80 | 0.00 | - | 6 | 69 | 36.64% |
| TER250117P00140000 | 2024-06-20 10:11AM EDT | 140.00 | 11.90 | 11.00 | 11.40 | 0.00 | - | 2 | 68 | 35.16% |
| TER250117P00145000 | 2024-06-20 10:11AM EDT | 145.00 | 14.10 | 12.30 | 14.20 | 0.00 | - | 3 | 83 | 35.94% |
| TER250117P00150000 | 2024-06-20 10:17AM EDT | 150.00 | 16.70 | 14.70 | 16.40 | 0.00 | - | 35 | 39 | 34.77% |
| TER250117P00155000 | 2024-06-17 12:27PM EDT | 155.00 | 21.10 | 18.50 | 20.50 | +21.10 | - | - | 22 | 37.31% |
| TER250117P00160000 | 2024-06-13 11:14AM EDT | 160.00 | 22.48 | 21.40 | 22.00 | 0.00 | - | 1 | 21 | 33.51% |
© 2024 Yahoo. Todos los derechos reservados.