La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 394,12 +133,05 (+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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018C00090000 | 2024-05-20 10:16AM EDT | 90.00 | 50.20 | 50.50 | 55.00 | 0.00 | - | 2 | 0 | 56.38% |
| TER241018C00095000 | 2024-04-19 12:15PM EDT | 95.00 | 12.90 | 38.20 | 41.60 | 0.00 | - | 19 | 21 | 0.00% |
| TER241018C00100000 | 2024-05-22 3:59PM EDT | 100.00 | 46.00 | 41.80 | 45.70 | 0.00 | - | 1 | 12 | 52.33% |
| TER241018C00105000 | 2024-04-22 10:22AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER241018C00110000 | 2024-04-22 10:15AM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER241018C00115000 | 2024-04-29 2:10PM EDT | 115.00 | 13.50 | 30.80 | 32.90 | 0.00 | - | 6 | 38 | 53.89% |
| TER241018C00120000 | 2024-05-30 11:50AM EDT | 120.00 | 25.00 | 26.20 | 28.10 | -2.89 | -10.36% | 1 | 667 | 48.28% |
| TER241018C00125000 | 2024-05-23 1:50PM EDT | 125.00 | 23.00 | 22.40 | 24.10 | 0.00 | - | 5 | 38 | 45.35% |
| TER241018C00130000 | 2024-05-30 10:11AM EDT | 130.00 | 20.38 | 18.70 | 20.90 | 0.00 | - | 1 | 131 | 44.50% |
| TER241018C00135000 | 2024-05-30 11:16AM EDT | 135.00 | 17.39 | 15.90 | 17.80 | 0.00 | - | 20 | 49 | 43.23% |
| TER241018C00140000 | 2024-05-30 11:42AM EDT | 140.00 | 15.20 | 12.60 | 14.70 | 0.00 | - | 48 | 163 | 41.24% |
| TER241018C00145000 | 2024-05-30 11:42AM EDT | 145.00 | 12.80 | 11.30 | 12.10 | 0.00 | - | 5 | 36 | 39.98% |
| TER241018C00150000 | 2024-05-30 10:25AM EDT | 150.00 | 10.60 | 9.30 | 10.00 | 0.00 | - | 3 | 65 | 39.39% |
| TER241018C00155000 | 2024-05-30 12:09PM EDT | 155.00 | 8.70 | 7.60 | 9.00 | 0.00 | - | 58 | 31 | 41.29% |
| TER241018C00160000 | 2024-05-29 2:01PM EDT | 160.00 | 7.80 | 6.20 | 7.40 | 0.00 | - | 39 | 482 | 40.78% |
| TER241018C00165000 | 2024-05-31 10:57AM EDT | 165.00 | 4.80 | 5.00 | 6.80 | -1.20 | -20.00% | 6 | 46 | 42.80% |
| TER241018C00170000 | 2024-05-31 11:39AM EDT | 170.00 | 3.60 | 4.00 | 4.40 | -1.30 | -26.53% | 100 | 92 | 38.18% |
| TER241018C00175000 | 2024-05-31 12:30PM EDT | 175.00 | 2.75 | 3.20 | 3.60 | +1.05 | +61.76% | 97 | 6 | 38.28% |
| TER241018C00180000 | 2024-05-31 10:57AM EDT | 180.00 | 2.55 | 2.55 | 3.40 | +0.43 | +20.28% | 6 | 1 | 40.34% |
| TER241018C00185000 | 2024-05-30 10:25AM EDT | 185.00 | 2.85 | 2.00 | 2.35 | 0.00 | - | 1 | 1 | 38.27% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018P00065000 | 2024-02-27 4:56PM EDT | 65.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 2 | 82.06% |
| TER241018P00070000 | 2024-04-19 12:48PM EDT | 70.00 | 1.47 | 0.10 | 2.35 | 0.00 | - | 5 | 5 | 74.19% |
| TER241018P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TER241018P00080000 | 2024-05-20 2:45PM EDT | 80.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 50.02% |
| TER241018P00085000 | 2024-03-21 11:35AM EDT | 85.00 | 2.35 | 4.80 | 6.90 | 0.00 | - | 1 | 7 | 90.01% |
| TER241018P00090000 | 2024-04-29 9:55AM EDT | 90.00 | 2.15 | 0.10 | 0.85 | 0.00 | - | 6 | 7 | 46.95% |
| TER241018P00095000 | 2024-05-29 3:54PM EDT | 95.00 | 0.70 | 0.35 | 1.25 | 0.00 | - | 2 | 7 | 46.24% |
| TER241018P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 0.90 | 0.45 | 1.15 | 0.00 | - | 2 | 55 | 40.53% |
| TER241018P00105000 | 2024-05-23 1:40PM EDT | 105.00 | 1.30 | 1.30 | 1.65 | 0.00 | - | 4 | 22 | 39.65% |
| TER241018P00110000 | 2024-05-15 12:13PM EDT | 110.00 | 2.75 | 1.65 | 2.30 | 0.00 | - | 4 | 221 | 38.75% |
| TER241018P00115000 | 2024-05-31 2:11PM EDT | 115.00 | 3.40 | 2.10 | 3.10 | +0.50 | +17.24% | 7 | 285 | 37.68% |
| TER241018P00120000 | 2024-05-30 10:36AM EDT | 120.00 | 3.90 | 3.60 | 4.50 | 0.00 | - | 50 | 46 | 38.22% |
| TER241018P00125000 | 2024-05-31 3:53PM EDT | 125.00 | 5.34 | 4.80 | 5.40 | +0.36 | +7.23% | 6 | 43 | 35.80% |
| TER241018P00130000 | 2024-05-30 3:19PM EDT | 130.00 | 7.50 | 6.10 | 6.90 | +0.80 | +11.94% | 2 | 89 | 34.74% |
| TER241018P00135000 | 2024-05-31 11:45AM EDT | 135.00 | 10.00 | 8.10 | 8.90 | +2.00 | +25.00% | 5 | 70 | 34.31% |
| TER241018P00140000 | 2024-05-30 12:09PM EDT | 140.00 | 10.80 | 10.60 | 11.30 | 0.00 | - | 85 | 309 | 34.09% |
| TER241018P00145000 | 2024-05-30 12:33PM EDT | 145.00 | 13.30 | 13.20 | 13.50 | 0.00 | - | 72 | 144 | 32.32% |
| TER241018P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 16.50 | 16.00 | 16.80 | 0.00 | - | - | 88 | 32.79% |
| TER241018P00155000 | 2024-05-29 1:38PM EDT | 155.00 | 18.80 | 18.90 | 20.10 | 0.00 | - | 38 | 77 | 32.36% |
| TER241018P00160000 | 2024-05-01 2:47PM EDT | 160.00 | 44.26 | 22.20 | 23.70 | 0.00 | - | - | 5 | 31.97% |
| TER241018P00175000 | 2024-05-28 11:12AM EDT | 175.00 | 31.24 | 34.30 | 37.60 | 0.00 | - | 1 | 1 | 38.06% |
| TER241018P00180000 | 2024-05-28 11:12AM EDT | 180.00 | 35.49 | 37.90 | 42.20 | 0.00 | - | 1 | 1 | 39.28% |
