Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.334,84 +329,11 (+0,53%)
Coherent Corp. (COHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240621C00015000 | 2023-10-09 3:37PM EDT | 15.00 | 17.00 | 20.00 | 20.50 | 0.00 | - | 2 | 33 | 0.00% |
| COHR240621C00017500 | 2023-10-16 9:54AM EDT | 17.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COHR240621C00020000 | 2024-03-01 12:41PM EDT | 20.00 | 42.50 | 38.80 | 43.50 | 0.00 | - | 2 | 9 | 514.16% |
| COHR240621C00022500 | 2023-11-02 10:14AM EDT | 22.50 | 10.30 | 16.30 | 17.20 | 0.00 | - | 5 | 18 | 0.00% |
| COHR240621C00025000 | 2024-02-12 10:46AM EDT | 25.00 | 38.03 | 35.70 | 39.30 | 0.00 | - | 1 | 237 | 477.44% |
| COHR240621C00030000 | 2024-05-13 12:41PM EDT | 30.00 | 24.79 | 25.00 | 29.30 | 0.00 | - | 1 | 231 | 129.69% |
| COHR240621C00035000 | 2024-05-31 10:37AM EDT | 35.00 | 22.10 | 20.60 | 24.30 | -1.98 | -8.22% | 15 | 640 | 133.40% |
| COHR240621C00040000 | 2024-05-31 11:02AM EDT | 40.00 | 17.83 | 16.80 | 19.30 | -0.87 | -4.65% | 10 | 1,259 | 132.18% |
| COHR240621C00045000 | 2024-05-23 1:28PM EDT | 45.00 | 13.88 | 11.00 | 14.40 | 0.00 | - | 1 | 636 | 85.74% |
| COHR240621C00050000 | 2024-05-30 2:15PM EDT | 50.00 | 9.44 | 6.30 | 9.60 | 0.00 | - | 1 | 4,172 | 64.16% |
| COHR240621C00054000 | 2024-05-31 11:50AM EDT | 54.00 | 3.75 | 4.00 | 4.30 | -2.28 | -37.81% | 5 | 5 | 46.61% |
| COHR240621C00055000 | 2024-05-31 2:10PM EDT | 55.00 | 2.50 | 3.40 | 3.60 | -3.11 | -55.44% | 14 | 1,375 | 45.41% |
| COHR240621C00057000 | 2024-05-31 11:34AM EDT | 57.00 | 1.95 | 2.20 | 2.40 | -1.41 | -41.96% | 12 | 4 | 43.46% |
| COHR240621C00058000 | 2024-05-31 11:03AM EDT | 58.00 | 1.85 | 1.75 | 1.95 | -1.24 | -40.13% | 579 | 570 | 43.46% |
| COHR240621C00059000 | 2024-05-31 3:37PM EDT | 59.00 | 1.24 | 1.35 | 1.55 | -1.33 | -51.75% | 14 | 73 | 43.16% |
| COHR240621C00060000 | 2024-05-31 3:53PM EDT | 60.00 | 1.10 | 1.05 | 1.20 | -0.90 | -45.00% | 55 | 1,333 | 42.65% |
| COHR240621C00061000 | 2024-05-31 12:38PM EDT | 61.00 | 0.65 | 0.80 | 0.95 | -0.87 | -57.24% | 1 | 72 | 43.02% |
| COHR240621C00062000 | 2024-05-23 11:37AM EDT | 62.00 | 1.56 | 0.60 | 0.70 | 0.00 | - | - | 36 | 42.24% |
| COHR240621C00063000 | 2024-05-31 1:48PM EDT | 63.00 | 0.35 | 0.40 | 0.55 | -1.15 | -76.67% | 5 | 25 | 42.87% |
| COHR240621C00064000 | 2024-05-30 3:52PM EDT | 64.00 | 0.95 | 0.30 | 0.40 | 0.00 | - | 1 | 15 | 42.48% |
| COHR240621C00065000 | 2024-05-30 2:24PM EDT | 65.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 2,626 | 44.53% |
| COHR240621C00066000 | 2024-05-30 2:28PM EDT | 66.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 13 | 27 | 44.04% |
| COHR240621C00067000 | 2024-05-28 11:04AM EDT | 67.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 2 | 13 | 44.92% |
| COHR240621C00069000 | 2024-05-28 11:40AM EDT | 69.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 51.07% |
| COHR240621C00070000 | 2024-05-30 12:01PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 2,128 | 50.88% |
| COHR240621C00072000 | 2024-05-28 10:29AM EDT | 72.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 62.50% |
| COHR240621C00075000 | 2024-05-30 9:57AM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 2,437 | 69.14% |
| COHR240621C00080000 | 2024-05-14 3:30PM EDT | 80.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 11 | 858 | 94.24% |
| COHR240621C00085000 | 2024-05-03 12:47PM EDT | 85.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 67.19% |
| COHR240621C00090000 | 2024-05-23 3:02PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 75.78% |
| COHR240621C00095000 | 2024-05-28 9:38AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 678 | 83.59% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240621P00015000 | 2024-02-16 11:34AM EDT | 15.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 360.55% |
| COHR240621P00017500 | 2024-02-06 12:30PM EDT | 17.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | 4 | 36 | 321.09% |
| COHR240621P00020000 | 2024-05-23 3:32PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 186 | 173.44% |
| COHR240621P00022500 | 2024-04-02 11:56AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| COHR240621P00025000 | 2024-05-07 11:07AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 651 | 165.23% |
| COHR240621P00030000 | 2024-05-20 2:04PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 502 | 140.63% |
| COHR240621P00035000 | 2024-05-07 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 738 | 118.95% |
| COHR240621P00040000 | 2024-05-23 3:35PM EDT | 40.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 952 | 104.79% |
| COHR240621P00045000 | 2024-05-28 10:06AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3,091 | 55.47% |
| COHR240621P00050000 | 2024-05-28 1:54PM EDT | 50.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 8 | 1,309 | 46.68% |
| COHR240621P00052000 | 2024-05-30 2:25PM EDT | 52.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 44.04% |
| COHR240621P00053000 | 2024-05-30 2:25PM EDT | 53.00 | 0.52 | 0.65 | 0.80 | 0.00 | - | 1 | 3 | 43.26% |
| COHR240621P00054000 | 2024-05-30 10:03AM EDT | 54.00 | 1.08 | 0.90 | 1.05 | +0.28 | +35.00% | 4 | 42 | 42.53% |
| COHR240621P00055000 | 2024-05-31 1:53PM EDT | 55.00 | 1.90 | 1.25 | 1.40 | +0.80 | +72.73% | 30 | 644 | 42.63% |
| COHR240621P00056000 | 2024-05-31 1:38PM EDT | 56.00 | 2.35 | 1.60 | 1.75 | +1.41 | +150.00% | 12 | 2 | 41.43% |
| COHR240621P00057000 | 2024-05-31 12:01PM EDT | 57.00 | 2.60 | 2.05 | 2.25 | +1.35 | +108.00% | 10 | 23 | 41.80% |
| COHR240621P00058000 | 2024-05-30 3:57PM EDT | 58.00 | 1.80 | 2.60 | 2.75 | 0.00 | - | 32 | 89 | 40.87% |
| COHR240621P00059000 | 2024-05-28 1:41PM EDT | 59.00 | 1.97 | 3.10 | 3.40 | 0.00 | - | 20 | 125 | 41.46% |
| COHR240621P00060000 | 2024-05-30 3:41PM EDT | 60.00 | 2.80 | 2.40 | 4.10 | 0.00 | - | 2 | 558 | 41.85% |
| COHR240621P00061000 | 2024-05-31 12:29PM EDT | 61.00 | 5.40 | 4.20 | 5.60 | +2.00 | +58.82% | 1 | 12 | 57.76% |
| COHR240621P00063000 | 2024-05-22 9:56AM EDT | 63.00 | 5.60 | 5.20 | 6.50 | 0.00 | - | - | 3 | 43.16% |
| COHR240621P00064000 | 2024-05-30 10:06AM EDT | 64.00 | 6.60 | 5.70 | 7.90 | 0.00 | - | 1 | 2 | 57.86% |
| COHR240621P00065000 | 2024-05-15 10:07AM EDT | 65.00 | 8.40 | 6.60 | 8.80 | 0.00 | - | 1 | 238 | 59.72% |
| COHR240621P00070000 | 2024-05-06 11:00AM EDT | 70.00 | 13.40 | 12.30 | 15.00 | 0.00 | - | 1 | 97 | 74.56% |
| COHR240621P00075000 | 2024-03-05 3:50PM EDT | 75.00 | 12.90 | 16.40 | 18.90 | 0.00 | - | 2 | 5 | 99.07% |
| COHR240621P00080000 | 2024-02-23 11:29AM EDT | 80.00 | 21.80 | 17.50 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.