Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,05 -2,88 (-3,52%) OURO
2.324,40 +21,50 (+0,93%) Bitcoin USD
58.117,93 -2.178,41 (-3,61%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:39PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 26.07 | 32.10 | 35.70 | 0.00 | - | 17 | 12 | 123.34% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 27.10 | 30.50 | 0.00 | - | - | 6 | 100.93% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 22.20 | 25.70 | 0.00 | - | 8 | 20 | 90.72% |
| TER240517C00095000 | 2024-05-01 10:52AM EDT | 95.00 | 18.90 | 18.70 | 20.20 | +9.75 | +106.56% | 2 | 21 | 62.74% |
| TER240517C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 14.00 | 14.00 | 14.70 | -4.00 | -22.22% | 24 | 80 | 28.52% |
| TER240517C00105000 | 2024-05-01 9:36AM EDT | 105.00 | 11.31 | 9.50 | 9.90 | -1.49 | -11.64% | 3 | 612 | 28.47% |
| TER240517C00110000 | 2024-05-01 11:59AM EDT | 110.00 | 4.40 | 5.50 | 5.80 | -4.40 | -50.00% | 12 | 807 | 29.81% |
| TER240517C00115000 | 2024-05-01 2:07PM EDT | 115.00 | 2.83 | 2.70 | 2.85 | -2.17 | -43.40% | 22 | 648 | 30.47% |
| TER240517C00120000 | 2024-05-01 12:03PM EDT | 120.00 | 0.75 | 1.05 | 1.20 | -1.40 | -65.12% | 2 | 472 | 31.47% |
| TER240517C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | 63 | 174 | 34.62% |
| TER240517C00130000 | 2024-05-01 2:02PM EDT | 130.00 | 0.15 | 0.10 | 0.55 | -0.20 | -57.14% | 13 | 92 | 45.02% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 56.84% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 58.06% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 84.03% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-29 2:14PM EDT | 70.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 160.84% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 76.56% |
| TER240517P00080000 | 2024-05-01 9:49AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 22 | 75.59% |
| TER240517P00085000 | 2024-05-01 9:49AM EDT | 85.00 | 0.10 | 0.05 | 0.25 | +0.04 | +66.67% | 1 | 60 | 71.48% |
| TER240517P00090000 | 2024-05-01 1:36PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 61.13% |
| TER240517P00095000 | 2024-04-29 3:26PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 29 | 239 | 50.78% |
| TER240517P00100000 | 2024-05-01 11:40AM EDT | 100.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 15 | 606 | 42.77% |
| TER240517P00105000 | 2024-05-01 11:57AM EDT | 105.00 | 0.82 | 0.50 | 0.70 | +0.47 | +134.29% | 73 | 612 | 38.94% |
| TER240517P00110000 | 2024-05-01 12:29PM EDT | 110.00 | 1.90 | 1.50 | 1.70 | +0.80 | +72.73% | 182 | 796 | 36.82% |
| TER240517P00115000 | 2024-05-01 11:51AM EDT | 115.00 | 4.50 | 3.50 | 3.80 | +1.90 | +73.08% | 36 | 587 | 36.76% |
| TER240517P00120000 | 2024-05-01 11:10AM EDT | 120.00 | 7.53 | 7.00 | 7.30 | +2.73 | +56.87% | 3 | 215 | 40.55% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 14.60 | 18.40 | 0.00 | - | 2 | 0 | 56.47% |
© 2024 Yahoo. Todos os direitos reservados.