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
62 372,37 +190,07 (+0,31 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621C00045000 | 2023-11-20 10:53AM EDT | 45.00 | 48.70 | 60.90 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00070000 | 2024-02-22 11:56AM EDT | 70.00 | 32.45 | 39.50 | 44.40 | 0.00 | - | 1 | 3 | 0.00% |
| TER240621C00075000 | 2023-12-11 2:42PM EDT | 75.00 | 25.74 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 0.00% |
| TER240621C00080000 | 2024-05-17 10:06AM EDT | 80.00 | 53.06 | 58.50 | 63.20 | 0.00 | - | 1 | 4 | 185.94% |
| TER240621C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00090000 | 2024-04-22 3:15PM EDT | 90.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00095000 | 2024-05-06 11:03AM EDT | 95.00 | 26.74 | 43.50 | 48.10 | 0.00 | - | 1 | 131 | 137.89% |
| TER240621C00100000 | 2024-05-15 9:59AM EDT | 100.00 | 32.09 | 38.50 | 43.20 | 0.00 | - | 2 | 84 | 125.71% |
| TER240621C00105000 | 2024-05-29 1:34PM EDT | 105.00 | 37.10 | 33.50 | 38.40 | 0.00 | - | 1 | 180 | 115.28% |
| TER240621C00110000 | 2024-05-28 10:15AM EDT | 110.00 | 33.70 | 29.00 | 33.60 | 0.00 | - | 13 | 286 | 61.77% |
| TER240621C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 22.62 | 24.00 | 28.50 | -7.26 | -24.30% | 2 | 370 | 50.93% |
| TER240621C00120000 | 2024-05-31 2:30PM EDT | 120.00 | 17.70 | 19.30 | 23.40 | -7.20 | -28.92% | 1 | 432 | 76.07% |
| TER240621C00125000 | 2024-05-29 3:02PM EDT | 125.00 | 18.54 | 16.20 | 18.70 | 0.00 | - | 5 | 525 | 52.37% |
| TER240621C00130000 | 2024-05-31 1:18PM EDT | 130.00 | 8.86 | 11.30 | 14.10 | -7.91 | -47.17% | 3 | 659 | 56.96% |
| TER240621C00135000 | 2024-05-31 2:57PM EDT | 135.00 | 6.10 | 7.90 | 8.20 | -2.30 | -27.38% | 19 | 265 | 35.13% |
| TER240621C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 4.20 | 4.70 | 5.00 | -1.20 | -22.22% | 38 | 669 | 33.59% |
| TER240621C00145000 | 2024-05-31 3:32PM EDT | 145.00 | 2.50 | 2.50 | 2.75 | -0.70 | -21.88% | 11 | 482 | 32.84% |
| TER240621C00150000 | 2024-05-31 2:26PM EDT | 150.00 | 1.20 | 1.15 | 1.70 | -0.36 | -23.08% | 17 | 324 | 35.73% |
| TER240621C00155000 | 2024-05-31 1:18PM EDT | 155.00 | 0.35 | 0.50 | 0.65 | -0.46 | -56.79% | 1 | 64 | 32.94% |
| TER240621C00160000 | 2024-05-31 10:43AM EDT | 160.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 6 | 41 | 34.77% |
| TER240621C00165000 | 2024-05-24 11:04AM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 49.07% |
| TER240621C00170000 | 2024-05-31 10:43AM EDT | 170.00 | 0.21 | 0.05 | 0.35 | -0.04 | -16.00% | 12 | 4 | 47.02% |
| TER240621C00175000 | 2024-05-31 10:43AM EDT | 175.00 | 0.37 | 0.00 | 0.40 | +0.22 | +146.67% | 6 | 13 | 54.05% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621P00055000 | 2023-10-26 9:40AM EDT | 55.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | - | 0 | 213.77% |
| TER240621P00060000 | 2024-05-16 9:51AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 201.56% |
| TER240621P00065000 | 2024-05-20 10:50AM EDT | 65.00 | 0.04 | 0.00 | 1.55 | 0.00 | - | 1 | 20 | 189.45% |
| TER240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 17 | 173.34% |
| TER240621P00075000 | 2024-05-21 3:48PM EDT | 75.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 2 | 24 | 164.26% |
| TER240621P00080000 | 2024-05-22 1:55PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 206 | 140.33% |
| TER240621P00085000 | 2024-05-28 1:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 79.30% |
| TER240621P00090000 | 2024-05-20 11:16AM EDT | 90.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 166 | 119.24% |
| TER240621P00095000 | 2024-05-23 11:27AM EDT | 95.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 223 | 79.10% |
| TER240621P00100000 | 2024-05-30 3:06PM EDT | 100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 463 | 70.02% |
| TER240621P00105000 | 2024-05-22 3:37PM EDT | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 337 | 61.23% |
| TER240621P00110000 | 2024-05-28 2:45PM EDT | 110.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 556 | 56.54% |
| TER240621P00115000 | 2024-05-31 3:33PM EDT | 115.00 | 0.16 | 0.05 | 0.25 | +0.06 | +60.00% | 4 | 1,923 | 48.88% |
| TER240621P00120000 | 2024-05-31 3:33PM EDT | 120.00 | 0.30 | 0.10 | 0.35 | +0.15 | +100.00% | 4 | 304 | 43.21% |
| TER240621P00125000 | 2024-05-31 12:40PM EDT | 125.00 | 0.76 | 0.35 | 0.50 | +0.36 | +90.00% | 60 | 355 | 37.40% |
| TER240621P00130000 | 2024-05-31 3:46PM EDT | 130.00 | 1.02 | 0.80 | 0.95 | +0.17 | +20.00% | 62 | 1,507 | 34.18% |
| TER240621P00135000 | 2024-05-31 3:43PM EDT | 135.00 | 2.29 | 1.75 | 1.90 | +0.29 | +14.50% | 137 | 350 | 32.00% |
| TER240621P00140000 | 2024-05-31 2:02PM EDT | 140.00 | 3.90 | 3.40 | 3.70 | +0.10 | +2.63% | 70 | 169 | 30.91% |
| TER240621P00145000 | 2024-05-31 12:25PM EDT | 145.00 | 7.10 | 6.30 | 6.50 | +0.30 | +4.41% | 13 | 244 | 30.41% |
| TER240621P00150000 | 2024-05-29 3:58PM EDT | 150.00 | 9.45 | 9.50 | 10.40 | 0.00 | - | 3 | 22 | 32.28% |
| TER240621P00155000 | 2024-05-31 11:50AM EDT | 155.00 | 18.08 | 12.30 | 15.20 | -28.62 | -61.28% | 2 | 0 | 39.31% |
