Deutsche Märkte schließen in 6 Minuten
DAX
17.902,75 -185,95 (-1,03%) Euro Stoxx 50
4.937,54 -52,34 (-1,05%) Dow Jones 30
37.863,46 -597,46 (-1,55%) Gold
2.347,40 +9,00 (+0,38%) EUR/USD
1,0716 +0,0015 (+0,14%) Bitcoin EUR
59.288,74 -1.280,84 (-2,11%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 26.07 | 26.30 | 30.20 | +5.31 | +25.58% | 17 | 17 | 74.80% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 17.20 | 18.70 | 0.00 | - | 8 | 20 | 60.69% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 12.50 | 13.90 | 0.00 | - | 10 | 21 | 50.44% |
| TER240517C00100000 | 2024-04-25 10:20AM EDT | 100.00 | 9.70 | 9.00 | 9.30 | +4.49 | +86.18% | 28 | 93 | 41.28% |
| TER240517C00105000 | 2024-04-25 10:56AM EDT | 105.00 | 5.60 | 5.70 | 5.90 | +2.55 | +83.61% | 967 | 1,068 | 40.70% |
| TER240517C00110000 | 2024-04-25 11:08AM EDT | 110.00 | 3.00 | 2.90 | 3.00 | +1.43 | +91.08% | 240 | 293 | 36.59% |
| TER240517C00115000 | 2024-04-25 10:57AM EDT | 115.00 | 1.25 | 1.35 | 1.55 | +0.40 | +47.06% | 913 | 984 | 37.62% |
| TER240517C00120000 | 2024-04-25 10:09AM EDT | 120.00 | 0.52 | 0.50 | 0.65 | +0.17 | +48.57% | 2 | 171 | 36.91% |
| TER240517C00125000 | 2024-04-25 10:20AM EDT | 125.00 | 0.26 | 0.15 | 0.25 | +0.11 | +73.33% | 2 | 98 | 36.82% |
| TER240517C00130000 | 2024-04-22 2:08PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 44.24% |
| TER240517C00135000 | 2024-04-16 12:33PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 55.37% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 45.12% |
| TER240517C00145000 | 2024-04-24 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 50.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 77.15% |
| TER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 43 | 57.81% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | -0.13 | -72.22% | 1 | 23 | 61.91% |
| TER240517P00085000 | 2024-04-25 10:01AM EDT | 85.00 | 0.05 | 0.10 | 0.20 | -0.42 | -89.36% | 8 | 78 | 50.98% |
| TER240517P00090000 | 2024-04-25 10:55AM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.86 | -82.69% | 14 | 103 | 44.73% |
| TER240517P00095000 | 2024-04-25 10:13AM EDT | 95.00 | 0.47 | 0.40 | 0.55 | -1.76 | -78.92% | 24 | 254 | 41.07% |
| TER240517P00100000 | 2024-04-25 11:05AM EDT | 100.00 | 0.95 | 1.00 | 1.15 | -3.26 | -77.43% | 15 | 174 | 37.21% |
| TER240517P00105000 | 2024-04-25 10:42AM EDT | 105.00 | 2.85 | 1.85 | 2.65 | -4.40 | -60.69% | 24 | 220 | 36.66% |
| TER240517P00110000 | 2024-04-25 10:01AM EDT | 110.00 | 4.60 | 4.70 | 5.00 | -9.30 | -66.91% | 11 | 74 | 35.03% |
| TER240517P00115000 | 2024-04-25 10:32AM EDT | 115.00 | 7.79 | 8.30 | 9.20 | -10.21 | -56.72% | 2 | 15 | 42.97% |
| TER240517P00120000 | 2024-04-22 9:57AM EDT | 120.00 | 23.16 | 12.40 | 13.00 | 0.00 | - | 1 | 4 | 39.94% |
