Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
39.712,95 +539,80 (+1,38%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.037,65 +1.545,06 (+2,73%) CMC Crypto 200
1.289,99 +40,87 (+3,27%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 56.00 | 60.10 | 0.00 | - | 1 | 143 | 108.40% |
| TER240719C00095000 | 2024-05-22 3:16PM EDT | 95.00 | 47.50 | 51.80 | 55.80 | 0.00 | - | 1 | 76 | 119.82% |
| TER240719C00100000 | 2024-06-20 9:35AM EDT | 100.00 | 49.40 | 46.10 | 50.10 | 0.00 | - | 1 | 64 | 90.04% |
| TER240719C00105000 | 2024-06-13 3:46PM EDT | 105.00 | 43.80 | 41.20 | 45.10 | 0.00 | - | 2 | 155 | 81.98% |
| TER240719C00110000 | 2024-05-22 2:34PM EDT | 110.00 | 32.10 | 36.90 | 41.10 | 0.00 | - | 1 | 215 | 90.33% |
| TER240719C00115000 | 2024-06-21 3:58PM EDT | 115.00 | 33.98 | 31.30 | 35.30 | 0.00 | - | 4 | 218 | 66.99% |
| TER240719C00120000 | 2024-06-21 11:30AM EDT | 120.00 | 29.41 | 26.30 | 30.30 | 0.00 | - | 3 | 294 | 57.81% |
| TER240719C00125000 | 2024-06-25 12:59PM EDT | 125.00 | 22.69 | 22.80 | 24.30 | -0.81 | -3.45% | 1 | 218 | 52.83% |
| TER240719C00130000 | 2024-06-20 1:51PM EDT | 130.00 | 18.68 | 17.90 | 19.50 | 0.00 | - | 1 | 129 | 54.64% |
| TER240719C00135000 | 2024-06-18 10:28AM EDT | 135.00 | 17.28 | 12.60 | 14.90 | 0.00 | - | 1 | 368 | 47.51% |
| TER240719C00140000 | 2024-06-25 3:00PM EDT | 140.00 | 10.00 | 9.20 | 10.80 | +1.35 | +15.61% | 5 | 110 | 42.90% |
| TER240719C00145000 | 2024-06-25 3:00PM EDT | 145.00 | 6.75 | 6.30 | 7.20 | +1.45 | +27.36% | 5 | 207 | 38.94% |
| TER240719C00150000 | 2024-06-25 3:00PM EDT | 150.00 | 4.25 | 3.80 | 4.80 | +0.73 | +20.74% | 10 | 248 | 39.01% |
| TER240719C00155000 | 2024-06-25 3:58PM EDT | 155.00 | 2.55 | 2.35 | 2.70 | +0.58 | +29.44% | 313 | 398 | 36.56% |
| TER240719C00160000 | 2024-06-25 3:10PM EDT | 160.00 | 1.40 | 1.20 | 1.60 | +0.20 | +16.67% | 22 | 1,129 | 37.04% |
| TER240719C00165000 | 2024-06-25 2:09PM EDT | 165.00 | 0.80 | 0.75 | 1.10 | +0.15 | +23.08% | 2 | 46 | 39.75% |
| TER240719C00170000 | 2024-06-21 9:37AM EDT | 170.00 | 0.35 | 0.45 | 0.65 | -0.35 | -50.00% | 1 | 16 | 40.43% |
| TER240719C00175000 | 2024-06-18 12:25PM EDT | 175.00 | 0.83 | 0.25 | 0.40 | 0.00 | - | 7 | 14 | 41.60% |
| TER240719C00180000 | 2024-06-18 10:43AM EDT | 180.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 4 | 30 | 46.83% |
| TER240719C00185000 | 2024-06-25 11:12AM EDT | 185.00 | 0.05 | 0.05 | 0.25 | -0.35 | -87.50% | 1 | 5 | 47.56% |
| TER240719C00195000 | 2024-05-28 9:47AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 60.40% |
| TER240719C00200000 | 2024-06-25 12:27PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 1 | 52.83% |
| TER240719C00210000 | 2024-06-25 12:22PM EDT | 210.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 10 | 2 | 66.02% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 232.23% |
| TER240719P00060000 | 2024-05-31 1:11PM EDT | 60.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 197.36% |
| TER240719P00065000 | 2024-05-29 12:51PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 134.96% |
| TER240719P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 170.02% |
| TER240719P00075000 | 2024-05-21 12:02PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 24 | 151.95% |
| TER240719P00080000 | 2024-04-24 12:22PM EDT | 80.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | 18 | 82 | 151.56% |
| TER240719P00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 106.84% |
| TER240719P00090000 | 2024-06-25 12:21PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.35 | -87.50% | 10 | 92 | 87.50% |
| TER240719P00095000 | 2024-06-25 2:36PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 225 | 78.91% |
| TER240719P00100000 | 2024-06-25 2:36PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 529 | 723 | 70.70% |
| TER240719P00105000 | 2024-06-17 10:06AM EDT | 105.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | 1 | 1,187 | 67.58% |
| TER240719P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 374 | 59.47% |
| TER240719P00115000 | 2024-06-24 2:34PM EDT | 115.00 | 0.05 | 0.15 | 0.80 | 0.00 | - | 6 | 352 | 60.89% |
| TER240719P00120000 | 2024-06-21 2:02PM EDT | 120.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 206 | 45.95% |
| TER240719P00125000 | 2024-06-24 2:34PM EDT | 125.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 5 | 376 | 42.24% |
| TER240719P00130000 | 2024-06-25 3:34PM EDT | 130.00 | 0.49 | 0.40 | 0.50 | -0.05 | -9.26% | 1 | 131 | 36.06% |
| TER240719P00135000 | 2024-06-25 12:53PM EDT | 135.00 | 1.01 | 0.80 | 1.05 | -0.24 | -19.20% | 103 | 259 | 34.77% |
| TER240719P00140000 | 2024-06-25 1:19PM EDT | 140.00 | 2.01 | 1.65 | 2.05 | -0.29 | -12.61% | 110 | 260 | 33.59% |
| TER240719P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 3.60 | 3.00 | 3.90 | -0.90 | -20.00% | 62 | 185 | 33.97% |
| TER240719P00150000 | 2024-06-25 10:52AM EDT | 150.00 | 6.80 | 5.80 | 6.60 | -0.50 | -6.85% | 9 | 118 | 34.82% |
| TER240719P00155000 | 2024-06-24 11:36AM EDT | 155.00 | 9.52 | 9.00 | 9.70 | 0.00 | - | 21 | 39 | 33.34% |
| TER240719P00160000 | 2024-06-20 2:13PM EDT | 160.00 | 14.05 | 12.30 | 14.80 | 0.00 | - | 1 | 6 | 43.71% |
