Marchés français ouverture 8 h 47 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0789 +0,0037 (+0,35 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 025,49 +1 111,69 (+1,95 %)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 26.07 | 40.50 | 45.20 | 0.00 | - | 17 | 12 | 142.58% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 35.50 | 40.10 | 0.00 | - | - | 6 | 120.12% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 30.50 | 35.20 | 0.00 | - | 8 | 20 | 108.01% |
| TER240517C00095000 | 2024-05-06 11:03AM EDT | 95.00 | 26.13 | 25.50 | 30.10 | 0.00 | - | 1 | 21 | 88.09% |
| TER240517C00100000 | 2024-05-08 12:45PM EDT | 100.00 | 19.30 | 21.00 | 24.90 | 0.00 | - | 2 | 77 | 81.74% |
| TER240517C00105000 | 2024-05-08 1:45PM EDT | 105.00 | 14.57 | 15.80 | 20.40 | 0.00 | - | 2 | 575 | 71.63% |
| TER240517C00110000 | 2024-05-09 10:23AM EDT | 110.00 | 11.00 | 11.50 | 14.90 | -1.25 | -10.20% | 41 | 795 | 57.62% |
| TER240517C00115000 | 2024-05-09 3:59PM EDT | 115.00 | 8.00 | 7.70 | 8.60 | +1.50 | +23.08% | 3 | 620 | 48.12% |
| TER240517C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 4.00 | 3.50 | 3.90 | +1.75 | +77.78% | 82 | 499 | 31.20% |
| TER240517C00125000 | 2024-05-09 3:50PM EDT | 125.00 | 1.25 | 1.00 | 1.20 | +0.65 | +108.33% | 80 | 198 | 28.25% |
| TER240517C00130000 | 2024-05-09 2:07PM EDT | 130.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 1 | 121 | 29.83% |
| TER240517C00135000 | 2024-05-07 11:11AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 55.23% |
| TER240517C00140000 | 2024-05-06 10:03AM EDT | 140.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 9 | 56.74% |
| TER240517C00145000 | 2024-05-09 11:32AM EDT | 145.00 | 0.11 | 0.00 | 0.15 | +0.10 | +1,000.00% | 1 | 4 | 51.56% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-29 2:14PM EDT | 70.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 205.96% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 119.53% |
| TER240517P00080000 | 2024-05-01 9:49AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 119.92% |
| TER240517P00085000 | 2024-05-08 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 91.41% |
| TER240517P00090000 | 2024-05-07 12:14PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 78.13% |
| TER240517P00095000 | 2024-05-06 1:31PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 235 | 71.88% |
| TER240517P00100000 | 2024-05-07 3:51PM EDT | 100.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 11 | 600 | 69.92% |
| TER240517P00105000 | 2024-05-09 9:40AM EDT | 105.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 628 | 58.69% |
| TER240517P00110000 | 2024-05-07 2:51PM EDT | 110.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 1,221 | 56.49% |
| TER240517P00115000 | 2024-05-09 2:29PM EDT | 115.00 | 0.25 | 0.10 | 0.35 | -0.20 | -44.44% | 40 | 611 | 33.84% |
| TER240517P00120000 | 2024-05-09 3:50PM EDT | 120.00 | 0.85 | 0.85 | 1.00 | -1.25 | -59.52% | 146 | 360 | 26.93% |
| TER240517P00125000 | 2024-05-08 10:58AM EDT | 125.00 | 6.00 | 3.20 | 3.40 | +6.00 | - | - | 47 | 25.54% |
| TER240517P00130000 | 2024-05-07 10:15AM EDT | 130.00 | 7.50 | 6.60 | 9.20 | 0.00 | - | 1 | 1 | 58.06% |
