Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.067,02 +935,54 (+1,41%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-04-29 3:55PM EDT | 90.00 | 30.00 | 41.20 | 45.00 | 0.00 | - | 1 | 143 | 67.26% |
| TER240719C00095000 | 2024-04-22 10:23AM EDT | 95.00 | 8.70 | 35.90 | 40.40 | 0.00 | - | 18 | 77 | 60.25% |
| TER240719C00100000 | 2024-05-10 11:22AM EDT | 100.00 | 24.30 | 31.00 | 35.50 | 0.00 | - | 5 | 68 | 53.98% |
| TER240719C00105000 | 2024-05-09 2:12PM EDT | 105.00 | 19.55 | 26.60 | 30.00 | 0.00 | - | 1 | 155 | 61.84% |
| TER240719C00110000 | 2024-05-16 3:22PM EDT | 110.00 | 24.40 | 22.80 | 24.40 | 0.00 | - | 1 | 216 | 48.99% |
| TER240719C00115000 | 2024-05-16 1:21PM EDT | 115.00 | 19.50 | 18.70 | 19.50 | 0.00 | - | 2 | 229 | 41.65% |
| TER240719C00120000 | 2024-05-17 11:06AM EDT | 120.00 | 15.82 | 14.50 | 16.80 | +0.30 | +1.93% | 6 | 303 | 46.58% |
| TER240719C00125000 | 2024-05-17 9:34AM EDT | 125.00 | 11.50 | 10.80 | 11.70 | -0.05 | -0.43% | 1 | 258 | 36.49% |
| TER240719C00130000 | 2024-05-17 1:36PM EDT | 130.00 | 7.91 | 7.70 | 8.10 | -0.39 | -4.70% | 2 | 121 | 32.75% |
| TER240719C00135000 | 2024-05-16 3:48PM EDT | 135.00 | 5.58 | 5.30 | 5.50 | +0.08 | +1.45% | 1 | 379 | 31.37% |
| TER240719C00140000 | 2024-05-17 3:53PM EDT | 140.00 | 3.60 | 3.50 | 3.80 | -0.12 | -3.23% | 16 | 50 | 31.65% |
| TER240719C00145000 | 2024-05-17 3:28PM EDT | 145.00 | 2.43 | 2.20 | 2.40 | -0.07 | -2.80% | 16 | 88 | 31.02% |
| TER240719C00150000 | 2024-05-17 3:36PM EDT | 150.00 | 1.55 | 1.35 | 1.50 | -0.01 | -0.64% | 11 | 25 | 30.90% |
| TER240719C00155000 | 2024-03-26 2:55PM EDT | 155.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 29.30% |
| TER240719C00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.75 | 0.00 | - | 1 | 1 | 119.34% |
| TER240719P00060000 | 2023-11-16 4:50PM EDT | 60.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | - | 2 | 102.73% |
| TER240719P00065000 | 2024-02-02 10:30AM EDT | 65.00 | 0.75 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 103.08% |
| TER240719P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 100.78% |
| TER240719P00075000 | 2024-05-15 9:48AM EDT | 75.00 | 0.09 | 0.00 | 2.25 | 0.00 | - | 2 | 24 | 91.41% |
| TER240719P00080000 | 2024-04-24 12:22PM EDT | 80.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 18 | 82 | 79.44% |
| TER240719P00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 54.98% |
| TER240719P00090000 | 2024-04-29 12:45PM EDT | 90.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 6 | 92 | 53.03% |
| TER240719P00095000 | 2024-05-03 2:20PM EDT | 95.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | 9 | 226 | 53.25% |
| TER240719P00100000 | 2024-05-07 3:55PM EDT | 100.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 18 | 723 | 46.46% |
| TER240719P00105000 | 2024-05-07 10:01AM EDT | 105.00 | 1.22 | 0.20 | 0.65 | 0.00 | - | 1 | 1,186 | 38.50% |
| TER240719P00110000 | 2024-05-16 3:28PM EDT | 110.00 | 0.61 | 0.55 | 0.70 | 0.00 | - | 1 | 379 | 32.86% |
| TER240719P00115000 | 2024-05-16 3:28PM EDT | 115.00 | 1.03 | 1.00 | 1.10 | 0.00 | - | 17 | 302 | 30.45% |
| TER240719P00120000 | 2024-05-17 10:46AM EDT | 120.00 | 1.60 | 1.75 | 1.90 | -0.24 | -13.04% | 21 | 195 | 29.21% |
| TER240719P00125000 | 2024-05-17 1:36PM EDT | 125.00 | 3.10 | 2.95 | 3.20 | +0.15 | +5.08% | 201 | 215 | 28.38% |
| TER240719P00130000 | 2024-05-17 1:41PM EDT | 130.00 | 5.00 | 4.80 | 5.00 | +0.20 | +4.17% | 2 | 25 | 27.23% |
| TER240719P00135000 | 2024-05-17 1:32PM EDT | 135.00 | 7.40 | 7.30 | 7.60 | +0.20 | +2.78% | 29 | 39 | 26.82% |
© 2024 Yahoo. Todos os direitos reservados.