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
60 271,31 +148,94 (+0,25 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115C00070000 | 2024-02-22 11:54AM EDT | 70.00 | 35.00 | 43.20 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| TER241115C00090000 | 2024-05-23 9:37AM EDT | 90.00 | 56.50 | 58.90 | 62.80 | 0.00 | - | 4 | 4 | 63.97% |
| TER241115C00095000 | 2024-06-20 9:34AM EDT | 95.00 | 57.08 | 54.20 | 57.80 | 0.00 | - | 2 | 8 | 59.49% |
| TER241115C00100000 | 2024-05-23 9:43AM EDT | 100.00 | 47.70 | 49.90 | 53.60 | 0.00 | - | 6 | 9 | 58.72% |
| TER241115C00105000 | 2024-06-18 3:01PM EDT | 105.00 | 50.18 | 45.10 | 49.10 | 0.00 | - | 38 | 53 | 55.17% |
| TER241115C00110000 | 2024-05-15 10:17AM EDT | 110.00 | 27.99 | 38.20 | 41.30 | 0.00 | - | 2 | 39 | 45.70% |
| TER241115C00115000 | 2024-06-18 3:01PM EDT | 115.00 | 41.48 | 37.90 | 40.60 | 0.00 | - | 34 | 40 | 53.87% |
| TER241115C00120000 | 2024-06-03 1:14PM EDT | 120.00 | 27.25 | 32.70 | 36.50 | 0.00 | - | 4 | 195 | 56.54% |
| TER241115C00125000 | 2024-06-18 3:01PM EDT | 125.00 | 33.38 | 28.70 | 31.30 | 0.00 | - | 104 | 114 | 49.81% |
| TER241115C00130000 | 2024-05-23 11:23AM EDT | 130.00 | 22.25 | 26.50 | 27.70 | 0.00 | - | 2 | 79 | 48.35% |
| TER241115C00135000 | 2024-06-18 11:11AM EDT | 135.00 | 26.20 | 23.30 | 24.40 | 0.00 | - | 38 | 102 | 47.26% |
| TER241115C00140000 | 2024-06-20 12:22PM EDT | 140.00 | 20.90 | 20.50 | 21.90 | 0.00 | - | 2 | 220 | 47.86% |
| TER241115C00145000 | 2024-06-18 3:05PM EDT | 145.00 | 20.15 | 17.10 | 18.50 | 0.00 | - | 1 | 121 | 45.31% |
| TER241115C00150000 | 2024-06-20 11:41AM EDT | 150.00 | 16.90 | 14.50 | 16.70 | 0.00 | - | 1 | 324 | 46.55% |
| TER241115C00155000 | 2024-06-20 3:51PM EDT | 155.00 | 14.00 | 13.40 | 14.70 | 0.00 | - | 33 | 85 | 46.62% |
| TER241115C00160000 | 2024-06-17 3:49PM EDT | 160.00 | 9.80 | 11.00 | 11.80 | 0.00 | - | 47 | 457 | 43.72% |
| TER241115C00165000 | 2024-06-18 2:58PM EDT | 165.00 | 11.60 | 9.40 | 10.30 | 0.00 | - | 36 | 78 | 44.01% |
| TER241115C00170000 | 2024-06-21 12:19PM EDT | 170.00 | 8.90 | 8.20 | 8.70 | +0.10 | +1.14% | 24 | 474 | 43.49% |
| TER241115C00180000 | 2024-06-21 12:50PM EDT | 180.00 | 6.40 | 5.90 | 7.30 | -0.80 | -11.11% | 42 | 76 | 46.31% |
| TER241115C00185000 | 2024-06-18 10:38AM EDT | 185.00 | 6.00 | 3.00 | 6.70 | 0.00 | - | 9 | 10 | 47.55% |
| TER241115C00190000 | 2024-06-11 9:41AM EDT | 190.00 | 3.00 | 4.20 | 4.70 | 0.00 | - | - | 5 | 43.71% |
| TER241115C00195000 | 2024-06-21 3:45PM EDT | 195.00 | 3.62 | 2.45 | 4.10 | +1.47 | +68.37% | 44 | 2 | 44.10% |
| TER241115C00200000 | 2024-06-20 3:41PM EDT | 200.00 | 3.30 | 2.90 | 3.30 | 0.00 | - | 63 | 93 | 43.33% |
| TER241115C00210000 | 2024-06-11 9:41AM EDT | 210.00 | 1.25 | 1.90 | 3.40 | 0.00 | - | - | 10 | 48.20% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115P00050000 | 2024-06-20 2:15PM EDT | 50.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 22 | 27 | 91.21% |
| TER241115P00060000 | 2024-02-27 4:57PM EDT | 60.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 2 | 90.97% |
| TER241115P00065000 | 2024-04-10 11:23AM EDT | 65.00 | 0.87 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 83.08% |
| TER241115P00070000 | 2024-05-20 2:46PM EDT | 70.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 68.90% |
| TER241115P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 1.00 | 0.15 | 1.05 | 0.00 | - | 1 | 14 | 60.67% |
| TER241115P00080000 | 2024-04-26 10:59AM EDT | 80.00 | 1.63 | 0.20 | 1.65 | 0.00 | - | 1 | 84 | 60.55% |
| TER241115P00085000 | 2024-04-26 10:59AM EDT | 85.00 | 2.32 | 0.30 | 1.20 | 0.00 | - | 1 | 44 | 53.08% |
| TER241115P00095000 | 2024-06-18 3:01PM EDT | 95.00 | 0.87 | 0.45 | 1.50 | 0.00 | - | 37 | 50 | 51.51% |
| TER241115P00100000 | 2024-06-18 3:01PM EDT | 100.00 | 1.05 | 0.70 | 1.50 | 0.00 | - | 27 | 92 | 46.70% |
| TER241115P00105000 | 2024-06-03 11:25AM EDT | 105.00 | 2.00 | 1.05 | 3.70 | 0.00 | - | 1 | 191 | 55.46% |
| TER241115P00110000 | 2024-06-04 9:30AM EDT | 110.00 | 2.80 | 1.60 | 4.30 | 0.00 | - | 1 | 46 | 52.95% |
| TER241115P00115000 | 2024-05-29 2:04PM EDT | 115.00 | 3.80 | 2.40 | 4.00 | 0.00 | - | 39 | 182 | 46.22% |
| TER241115P00120000 | 2024-05-29 1:21PM EDT | 120.00 | 4.80 | 3.20 | 4.00 | 0.00 | - | 27 | 39 | 41.04% |
| TER241115P00125000 | 2024-06-18 9:49AM EDT | 125.00 | 4.50 | 4.20 | 6.40 | 0.00 | - | 24 | 46 | 44.79% |
| TER241115P00130000 | 2024-06-20 3:46PM EDT | 130.00 | 6.50 | 5.80 | 6.30 | 0.00 | - | 40 | 67 | 38.81% |
| TER241115P00135000 | 2024-06-18 10:59AM EDT | 135.00 | 7.40 | 7.20 | 8.30 | 0.00 | - | 1 | 42 | 39.31% |
| TER241115P00140000 | 2024-06-04 10:40AM EDT | 140.00 | 12.40 | 8.00 | 10.20 | 0.00 | - | 18 | 51 | 38.65% |
| TER241115P00145000 | 2024-06-10 3:46PM EDT | 145.00 | 13.53 | 11.00 | 12.60 | 0.00 | - | 2 | 206 | 38.62% |
| TER241115P00150000 | 2024-06-20 3:12PM EDT | 150.00 | 15.20 | 14.00 | 14.80 | 0.00 | - | 2 | 26 | 37.31% |
| TER241115P00155000 | 2024-06-17 11:44AM EDT | 155.00 | 20.10 | 16.30 | 17.50 | 0.00 | - | 3 | 61 | 36.62% |
| TER241115P00160000 | 2024-06-17 12:24PM EDT | 160.00 | 23.30 | 18.00 | 21.10 | 0.00 | - | 15 | 15 | 37.65% |
| TER241115P00165000 | 2024-06-12 11:47AM EDT | 165.00 | 22.80 | 23.20 | 23.80 | 0.00 | - | - | 1 | 35.52% |
