Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
39.726,39 +553,24 (+1,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.975,25 +1.381,35 (+2,44%) CMC Crypto 200
1.289,59 +40,47 (+3,24%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816C00085000 | 2024-04-02 9:59AM EDT | 85.00 | 28.30 | 31.30 | 32.70 | 0.00 | - | - | 4 | 0.00% |
| TER240816C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TER240816C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 21.70 | 48.70 | 53.00 | 0.00 | - | 1 | 51 | 65.33% |
| TER240816C00100000 | 2024-05-16 10:52AM EDT | 100.00 | 34.17 | 43.60 | 48.20 | 0.00 | - | 1 | 29 | 63.33% |
| TER240816C00105000 | 2024-05-03 12:37PM EDT | 105.00 | 19.30 | 37.20 | 40.00 | 0.00 | - | 2 | 24 | 0.00% |
| TER240816C00110000 | 2024-06-14 11:32AM EDT | 110.00 | 37.07 | 37.00 | 40.90 | 0.00 | - | 2 | 37 | 60.77% |
| TER240816C00115000 | 2024-05-21 12:18PM EDT | 115.00 | 27.25 | 33.90 | 35.50 | 0.00 | - | 2 | 220 | 61.08% |
| TER240816C00120000 | 2024-06-20 2:00PM EDT | 120.00 | 29.80 | 29.00 | 30.30 | 0.00 | - | 3 | 58 | 53.05% |
| TER240816C00125000 | 2024-06-21 12:05PM EDT | 125.00 | 26.84 | 24.80 | 26.00 | 0.00 | - | 3 | 257 | 51.17% |
| TER240816C00130000 | 2024-06-24 11:30AM EDT | 130.00 | 21.30 | 20.30 | 22.10 | 0.00 | - | 1 | 1,046 | 53.70% |
| TER240816C00135000 | 2024-06-21 12:18PM EDT | 135.00 | 18.50 | 15.60 | 17.40 | 0.00 | - | 3 | 97 | 46.46% |
| TER240816C00140000 | 2024-06-25 2:10PM EDT | 140.00 | 13.40 | 13.50 | 14.00 | -0.50 | -3.60% | 5 | 370 | 45.09% |
| TER240816C00145000 | 2024-06-25 10:38AM EDT | 145.00 | 10.58 | 10.60 | 11.00 | -0.32 | -2.94% | 31 | 183 | 43.90% |
| TER240816C00150000 | 2024-06-25 3:57PM EDT | 150.00 | 8.30 | 8.20 | 8.50 | -0.07 | -0.84% | 44 | 342 | 43.19% |
| TER240816C00155000 | 2024-06-25 1:22PM EDT | 155.00 | 6.00 | 6.20 | 6.50 | -0.70 | -10.45% | 12 | 222 | 42.93% |
| TER240816C00160000 | 2024-06-25 3:52PM EDT | 160.00 | 4.70 | 4.50 | 4.70 | 0.00 | - | 9 | 100 | 41.82% |
| TER240816C00165000 | 2024-06-25 10:38AM EDT | 165.00 | 3.42 | 3.40 | 3.60 | -0.98 | -22.27% | 3 | 108 | 42.53% |
| TER240816C00170000 | 2024-06-24 12:05PM EDT | 170.00 | 2.70 | 2.50 | 2.70 | 0.00 | - | 5 | 116 | 42.92% |
| TER240816C00175000 | 2024-06-21 2:44PM EDT | 175.00 | 2.20 | 1.80 | 2.05 | 0.00 | - | 10 | 118 | 43.58% |
| TER240816C00180000 | 2024-06-25 1:57PM EDT | 180.00 | 1.39 | 1.30 | 1.50 | -0.31 | -18.24% | 3 | 56 | 43.77% |
| TER240816C00185000 | 2024-06-21 2:59PM EDT | 185.00 | 1.25 | 0.90 | 1.15 | 0.00 | - | 1 | 1 | 44.58% |
| TER240816C00190000 | 2024-06-13 11:32AM EDT | 190.00 | 0.72 | 0.65 | 0.90 | 0.00 | - | 4 | 142 | 45.53% |
| TER240816C00200000 | 2024-06-18 11:01AM EDT | 200.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 1 | 2 | 49.54% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816P00055000 | 2024-02-21 12:35PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 147.71% |
| TER240816P00075000 | 2024-04-19 2:10PM EDT | 75.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TER240816P00080000 | 2024-05-17 10:37AM EDT | 80.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 10 | 11 | 95.90% |
| TER240816P00085000 | 2024-05-07 10:35AM EDT | 85.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 78.47% |
| TER240816P00090000 | 2024-05-06 10:46AM EDT | 90.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 30 | 70 | 61.04% |
| TER240816P00095000 | 2024-05-31 3:53PM EDT | 95.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 5 | 35 | 62.99% |
| TER240816P00100000 | 2024-05-01 1:51PM EDT | 100.00 | 3.04 | 0.25 | 0.80 | 0.00 | - | 2 | 48 | 61.08% |
| TER240816P00105000 | 2024-06-10 9:47AM EDT | 105.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 1 | 40 | 51.17% |
| TER240816P00110000 | 2024-06-17 9:45AM EDT | 110.00 | 0.70 | 0.20 | 2.10 | 0.00 | - | 1 | 79 | 57.93% |
| TER240816P00115000 | 2024-06-21 11:57AM EDT | 115.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 233 | 45.07% |
| TER240816P00120000 | 2024-06-25 2:14PM EDT | 120.00 | 1.00 | 0.95 | 1.10 | -0.10 | -9.09% | 1 | 208 | 43.71% |
| TER240816P00125000 | 2024-06-24 10:05AM EDT | 125.00 | 1.65 | 0.45 | 1.65 | 0.00 | - | 1 | 200 | 42.13% |
| TER240816P00130000 | 2024-06-20 11:09AM EDT | 130.00 | 2.40 | 2.15 | 2.40 | 0.00 | - | 1 | 1,135 | 40.42% |
| TER240816P00135000 | 2024-06-21 11:04AM EDT | 135.00 | 3.60 | 3.30 | 5.50 | 0.00 | - | 2 | 72 | 50.04% |
| TER240816P00140000 | 2024-06-25 12:16PM EDT | 140.00 | 5.00 | 4.90 | 5.10 | -0.15 | -2.91% | 7 | 361 | 38.59% |
| TER240816P00145000 | 2024-06-25 1:05PM EDT | 145.00 | 7.50 | 6.90 | 7.20 | +0.30 | +4.17% | 3 | 120 | 38.28% |
| TER240816P00150000 | 2024-06-25 3:59PM EDT | 150.00 | 9.50 | 9.40 | 9.80 | -0.10 | -1.04% | 21 | 7,588 | 38.11% |
| TER240816P00155000 | 2024-06-24 12:42PM EDT | 155.00 | 12.80 | 12.30 | 12.90 | 0.00 | - | 6 | 96 | 38.17% |
| TER240816P00160000 | 2024-06-24 12:42PM EDT | 160.00 | 16.20 | 15.20 | 17.60 | 0.00 | - | 91 | 99 | 44.14% |
| TER240816P00165000 | 2024-06-24 12:42PM EDT | 165.00 | 20.00 | 18.50 | 21.40 | 0.00 | - | 9 | 19 | 44.53% |
