Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
39.726,39 +553,24 (+1,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.952,08 +1.341,52 (+2,37%) CMC Crypto 200
1.290,54 +41,41 (+3,32%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 70.37% |
| TER241115C00095000 | 2024-06-20 9:34AM EDT | 95.00 | 57.08 | 53.20 | 57.20 | 0.00 | - | 2 | 8 | 60.14% |
| TER241115C00100000 | 2024-05-23 9:43AM EDT | 100.00 | 47.70 | 49.90 | 53.60 | 0.00 | - | 6 | 9 | 63.73% |
| TER241115C00105000 | 2024-06-18 3:01PM EDT | 105.00 | 50.18 | 45.50 | 47.10 | 0.00 | - | 38 | 53 | 55.59% |
| TER241115C00110000 | 2024-05-15 10:17AM EDT | 110.00 | 27.99 | 38.20 | 41.30 | 0.00 | - | 2 | 39 | 50.13% |
| TER241115C00115000 | 2024-06-18 3:01PM EDT | 115.00 | 41.48 | 36.40 | 38.30 | 0.00 | - | 34 | 40 | 53.49% |
| TER241115C00120000 | 2024-06-03 1:14PM EDT | 120.00 | 27.25 | 33.00 | 35.60 | 0.00 | - | 4 | 195 | 51.56% |
| TER241115C00125000 | 2024-06-18 3:01PM EDT | 125.00 | 33.38 | 29.30 | 30.60 | 0.00 | - | 104 | 114 | 50.21% |
| TER241115C00130000 | 2024-06-25 2:17PM EDT | 130.00 | 25.96 | 25.80 | 26.60 | +3.71 | +16.67% | 3 | 79 | 47.36% |
| TER241115C00135000 | 2024-06-18 11:11AM EDT | 135.00 | 26.20 | 22.50 | 23.40 | 0.00 | - | 38 | 102 | 46.53% |
| TER241115C00140000 | 2024-06-20 12:22PM EDT | 140.00 | 20.90 | 17.80 | 20.30 | 0.00 | - | 2 | 220 | 45.37% |
| TER241115C00145000 | 2024-06-25 11:57AM EDT | 145.00 | 17.20 | 16.80 | 17.60 | -2.95 | -14.64% | 4 | 121 | 44.71% |
| TER241115C00150000 | 2024-06-20 11:41AM EDT | 150.00 | 16.90 | 14.50 | 15.00 | 0.00 | - | 1 | 324 | 43.70% |
| TER241115C00155000 | 2024-06-20 3:51PM EDT | 155.00 | 14.00 | 12.30 | 13.00 | 0.00 | - | 33 | 85 | 43.68% |
| TER241115C00160000 | 2024-06-24 12:17PM EDT | 160.00 | 11.00 | 10.50 | 11.00 | 0.00 | - | 55 | 402 | 43.05% |
| TER241115C00165000 | 2024-06-18 2:58PM EDT | 165.00 | 11.60 | 8.60 | 9.40 | 0.00 | - | 36 | 78 | 42.93% |
| TER241115C00170000 | 2024-06-21 12:19PM EDT | 170.00 | 8.90 | 7.30 | 8.00 | 0.00 | - | 24 | 467 | 42.82% |
| TER241115C00180000 | 2024-06-21 12:50PM EDT | 180.00 | 6.40 | 5.00 | 5.70 | 0.00 | - | 42 | 118 | 42.53% |
| TER241115C00185000 | 2024-06-18 10:38AM EDT | 185.00 | 6.00 | 4.30 | 4.80 | 0.00 | - | 9 | 10 | 42.46% |
| TER241115C00190000 | 2024-06-11 9:41AM EDT | 190.00 | 3.00 | 3.70 | 5.40 | 0.00 | - | - | 5 | 47.36% |
| TER241115C00195000 | 2024-06-24 10:32AM EDT | 195.00 | 3.20 | 3.10 | 3.50 | -0.40 | -11.11% | 1 | 45 | 42.86% |
| TER241115C00200000 | 2024-06-20 3:41PM EDT | 200.00 | 3.30 | 2.60 | 2.85 | 0.00 | - | 63 | 93 | 42.44% |
| TER241115C00210000 | 2024-06-11 9:41AM EDT | 210.00 | 1.25 | 1.75 | 3.10 | 0.00 | - | - | 10 | 47.98% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115P00050000 | 2024-06-20 2:15PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 22 | 27 | 86.13% |
| TER241115P00060000 | 2024-02-27 4:57PM EDT | 60.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 2 | 91.50% |
| TER241115P00065000 | 2024-04-10 11:23AM EDT | 65.00 | 0.87 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 83.52% |
| TER241115P00070000 | 2024-05-20 2:46PM EDT | 70.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 69.19% |
| TER241115P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 1.00 | 0.15 | 1.05 | 0.00 | - | 1 | 14 | 60.89% |
| TER241115P00080000 | 2024-04-26 10:59AM EDT | 80.00 | 1.63 | 0.20 | 1.65 | 0.00 | - | 1 | 84 | 60.74% |
| TER241115P00085000 | 2024-04-26 10:59AM EDT | 85.00 | 2.32 | 0.30 | 1.20 | 0.00 | - | 1 | 44 | 53.20% |
| TER241115P00095000 | 2024-06-18 3:01PM EDT | 95.00 | 0.87 | 0.45 | 1.20 | 0.00 | - | 37 | 50 | 48.82% |
| TER241115P00100000 | 2024-06-18 3:01PM EDT | 100.00 | 1.05 | 0.65 | 1.20 | 0.00 | - | 27 | 92 | 44.14% |
| TER241115P00105000 | 2024-06-03 11:25AM EDT | 105.00 | 2.00 | 1.30 | 1.55 | 0.00 | - | 1 | 191 | 42.40% |
| TER241115P00110000 | 2024-06-04 9:30AM EDT | 110.00 | 2.80 | 1.50 | 2.05 | 0.00 | - | 1 | 46 | 41.07% |
| TER241115P00115000 | 2024-05-29 2:04PM EDT | 115.00 | 3.80 | 2.30 | 2.80 | 0.00 | - | 39 | 182 | 40.39% |
| TER241115P00120000 | 2024-05-29 1:21PM EDT | 120.00 | 4.80 | 3.20 | 3.70 | 0.00 | - | 27 | 39 | 39.55% |
| TER241115P00125000 | 2024-06-18 9:49AM EDT | 125.00 | 4.50 | 4.40 | 5.90 | 0.00 | - | 24 | 46 | 42.75% |
| TER241115P00130000 | 2024-06-20 3:46PM EDT | 130.00 | 6.50 | 5.70 | 7.30 | 0.00 | - | 40 | 67 | 41.77% |
| TER241115P00135000 | 2024-06-18 10:59AM EDT | 135.00 | 7.40 | 7.40 | 7.80 | 0.00 | - | 1 | 42 | 37.36% |
| TER241115P00140000 | 2024-06-04 10:40AM EDT | 140.00 | 12.40 | 9.30 | 11.00 | 0.00 | - | 18 | 51 | 40.43% |
| TER241115P00145000 | 2024-06-10 3:46PM EDT | 145.00 | 13.53 | 11.50 | 12.20 | 0.00 | - | 2 | 206 | 36.90% |
| TER241115P00150000 | 2024-06-20 3:12PM EDT | 150.00 | 15.20 | 14.10 | 14.50 | 0.00 | - | 2 | 26 | 35.75% |
| TER241115P00155000 | 2024-06-17 11:44AM EDT | 155.00 | 20.10 | 16.90 | 17.50 | 0.00 | - | 3 | 61 | 35.72% |
| TER241115P00160000 | 2024-06-17 12:24PM EDT | 160.00 | 23.30 | 19.50 | 20.60 | 0.00 | - | 15 | 15 | 35.21% |
| TER241115P00165000 | 2024-06-12 11:47AM EDT | 165.00 | 22.80 | 21.40 | 25.20 | 0.00 | - | - | 1 | 38.30% |
