La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 202,86 +126,03 (+0,21 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719C00080000 | 2023-12-04 11:59AM EDT | 80.00 | 18.10 | 25.80 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| TER240719C00085000 | 2024-03-05 2:38PM EDT | 85.00 | 21.85 | 21.40 | 23.80 | 0.00 | - | 10 | 12 | 0.00% |
| TER240719C00090000 | 2024-06-13 12:18PM EDT | 90.00 | 57.35 | 56.70 | 61.10 | 0.00 | - | 1 | 143 | 101.95% |
| TER240719C00095000 | 2024-05-22 3:16PM EDT | 95.00 | 47.50 | 51.80 | 55.80 | 0.00 | - | 1 | 76 | 88.28% |
| TER240719C00100000 | 2024-06-20 9:35AM EDT | 100.00 | 49.40 | 46.80 | 51.20 | 0.00 | - | 1 | 64 | 86.52% |
| TER240719C00105000 | 2024-06-13 3:46PM EDT | 105.00 | 43.80 | 41.80 | 45.70 | 0.00 | - | 2 | 155 | 69.04% |
| TER240719C00110000 | 2024-05-22 2:34PM EDT | 110.00 | 32.10 | 36.90 | 41.10 | 0.00 | - | 1 | 215 | 68.75% |
| TER240719C00115000 | 2024-06-21 3:58PM EDT | 115.00 | 33.98 | 31.90 | 35.80 | -2.70 | -7.36% | 4 | 221 | 56.40% |
| TER240719C00120000 | 2024-06-21 11:30AM EDT | 120.00 | 29.41 | 27.50 | 30.90 | -1.92 | -6.13% | 3 | 294 | 56.01% |
| TER240719C00125000 | 2024-06-21 3:50PM EDT | 125.00 | 23.50 | 22.30 | 25.30 | +1.50 | +6.82% | 1 | 217 | 62.11% |
| TER240719C00130000 | 2024-06-20 1:51PM EDT | 130.00 | 18.68 | 18.50 | 21.10 | 0.00 | - | 1 | 129 | 59.94% |
| TER240719C00135000 | 2024-06-18 10:28AM EDT | 135.00 | 17.28 | 14.70 | 15.50 | 0.00 | - | 1 | 368 | 43.92% |
| TER240719C00140000 | 2024-06-21 12:50PM EDT | 140.00 | 11.48 | 10.90 | 11.30 | +0.53 | +4.84% | 1 | 112 | 39.50% |
| TER240719C00145000 | 2024-06-21 3:39PM EDT | 145.00 | 7.20 | 7.50 | 7.80 | -0.40 | -5.26% | 6 | 206 | 37.17% |
| TER240719C00150000 | 2024-06-21 3:13PM EDT | 150.00 | 4.82 | 4.90 | 5.20 | -0.08 | -1.63% | 5 | 246 | 36.72% |
| TER240719C00155000 | 2024-06-21 3:50PM EDT | 155.00 | 2.90 | 3.00 | 3.30 | -0.70 | -19.44% | 14 | 429 | 36.56% |
| TER240719C00160000 | 2024-06-21 3:40PM EDT | 160.00 | 1.80 | 1.80 | 2.75 | -1.60 | -47.06% | 27 | 375 | 42.32% |
| TER240719C00165000 | 2024-06-21 1:38PM EDT | 165.00 | 1.23 | 1.05 | 1.20 | -0.02 | -1.60% | 23 | 20 | 37.10% |
| TER240719C00170000 | 2024-06-21 9:37AM EDT | 170.00 | 0.70 | 0.60 | 0.75 | -0.07 | -9.09% | 1 | 16 | 38.28% |
| TER240719C00175000 | 2024-06-18 12:25PM EDT | 175.00 | 0.83 | 0.35 | 0.50 | 0.00 | - | 7 | 14 | 40.02% |
| TER240719C00180000 | 2024-06-18 10:43AM EDT | 180.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 4 | 30 | 44.14% |
| TER240719C00185000 | 2024-05-23 9:44AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 5 | 54.59% |
| TER240719C00195000 | 2024-05-28 9:47AM EDT | 195.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 58.45% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719P00045000 | 2024-01-31 11:37AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TER240719P00050000 | 2024-05-13 2:00PM EDT | 50.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 219.82% |
| TER240719P00060000 | 2024-05-31 1:11PM EDT | 60.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 199.22% |
| TER240719P00065000 | 2024-05-29 12:51PM EDT | 65.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 10 | 11 | 179.49% |
| TER240719P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 161.23% |
| TER240719P00075000 | 2024-05-21 12:02PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 24 | 144.24% |
| TER240719P00080000 | 2024-04-24 12:22PM EDT | 80.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | 18 | 82 | 143.90% |
| TER240719P00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 101.66% |
| TER240719P00090000 | 2024-05-29 3:19PM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 92 | 110.16% |
| TER240719P00095000 | 2024-06-18 3:53PM EDT | 95.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 1 | 225 | 94.24% |
| TER240719P00100000 | 2024-05-29 12:48PM EDT | 100.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 10 | 723 | 84.13% |
| TER240719P00105000 | 2024-06-17 10:06AM EDT | 105.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 1 | 1,187 | 75.29% |
| TER240719P00110000 | 2024-06-06 1:37PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 373 | 63.67% |
| TER240719P00115000 | 2024-06-12 10:03AM EDT | 115.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 358 | 56.45% |
| TER240719P00120000 | 2024-06-21 2:02PM EDT | 120.00 | 0.20 | 0.15 | 0.45 | -0.25 | -55.56% | 1 | 207 | 49.81% |
| TER240719P00125000 | 2024-06-20 3:37PM EDT | 125.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 11 | 381 | 40.92% |
| TER240719P00130000 | 2024-06-21 1:02PM EDT | 130.00 | 0.55 | 0.50 | 0.60 | -0.27 | -32.93% | 1 | 130 | 36.82% |
| TER240719P00135000 | 2024-06-21 3:57PM EDT | 135.00 | 1.05 | 0.95 | 1.10 | -0.25 | -19.23% | 88 | 270 | 34.72% |
| TER240719P00140000 | 2024-06-21 3:13PM EDT | 140.00 | 2.10 | 1.90 | 2.10 | -0.25 | -10.64% | 2 | 261 | 33.79% |
| TER240719P00145000 | 2024-06-21 3:56PM EDT | 145.00 | 3.60 | 3.40 | 3.70 | -0.70 | -16.28% | 16 | 166 | 32.96% |
| TER240719P00150000 | 2024-06-21 12:19PM EDT | 150.00 | 5.60 | 5.80 | 6.10 | -1.70 | -23.29% | 11 | 90 | 32.68% |
| TER240719P00160000 | 2024-06-20 2:13PM EDT | 160.00 | 14.05 | 11.70 | 13.20 | 0.00 | - | 1 | 6 | 33.74% |
