Italia markets open in 7 hours 27 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0740 -0,0002 (-0,02%) Bitcoin EUR
58.493,13 +6,23 (+0,01%) CMC Crypto 200
1.343,68 +41,60 (+3,20%)
Coherent Corp. (COHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240705C00040000 | 2024-06-17 2:32PM EDT | 40.00 | 32.20 | 30.70 | 34.80 | 0.00 | - | 11 | 11 | 184.38% |
| COHR240705C00045000 | 2024-05-30 9:52AM EDT | 45.00 | 13.85 | 26.00 | 29.30 | 0.00 | - | 2 | 2 | 363.87% |
| COHR240705C00050000 | 2024-06-13 3:55PM EDT | 50.00 | 21.20 | 20.90 | 24.30 | 0.00 | - | 2 | 2 | 301.76% |
| COHR240705C00052000 | 2024-06-25 12:27PM EDT | 52.00 | 20.60 | 18.90 | 22.50 | 0.00 | - | - | 1 | 290.04% |
| COHR240705C00057000 | 2024-07-01 12:49PM EDT | 57.00 | 14.88 | 13.80 | 17.40 | +0.37 | +2.55% | 2 | 3 | 227.34% |
| COHR240705C00058000 | 2024-06-20 10:57AM EDT | 58.00 | 14.20 | 12.80 | 16.40 | 0.00 | - | 1 | 5 | 216.31% |
| COHR240705C00059000 | 2024-06-25 1:05PM EDT | 59.00 | 11.97 | 11.80 | 15.40 | 0.00 | - | 1 | 1 | 205.37% |
| COHR240705C00060000 | 2024-06-25 1:05PM EDT | 60.00 | 10.95 | 10.80 | 14.40 | 0.00 | - | 1 | 5 | 194.53% |
| COHR240705C00061000 | 2024-06-25 1:07PM EDT | 61.00 | 10.33 | 9.80 | 13.40 | 0.00 | - | 1 | 1 | 183.69% |
| COHR240705C00062000 | 2024-06-25 1:07PM EDT | 62.00 | 9.33 | 9.10 | 12.40 | 0.00 | - | 11 | 11 | 55.47% |
| COHR240705C00063000 | 2024-06-25 1:09PM EDT | 63.00 | 8.22 | 8.10 | 11.40 | 0.00 | - | 1 | 1 | 50.00% |
| COHR240705C00064000 | 2024-06-25 1:09PM EDT | 64.00 | 8.66 | 7.20 | 10.30 | +1.43 | +19.78% | 1 | 17 | 147.31% |
| COHR240705C00065000 | 2024-06-27 10:52AM EDT | 65.00 | 7.65 | 5.80 | 9.40 | +2.48 | +47.97% | 1 | 6 | 140.63% |
| COHR240705C00066000 | 2024-06-27 10:52AM EDT | 66.00 | 4.41 | 5.60 | 8.40 | 0.00 | - | 5 | 5 | 65.63% |
| COHR240705C00067000 | 2024-06-21 10:22AM EDT | 67.00 | 4.00 | 4.80 | 6.10 | 0.00 | - | 1 | 2 | 63.97% |
| COHR240705C00068000 | 2024-06-28 10:00AM EDT | 68.00 | 5.50 | 2.90 | 5.10 | 0.00 | - | 2 | 16 | 55.76% |
| COHR240705C00069000 | 2024-06-26 11:11AM EDT | 69.00 | 3.75 | 2.45 | 5.70 | 0.00 | - | 1 | 25 | 106.40% |
| COHR240705C00070000 | 2024-07-01 11:18AM EDT | 70.00 | 2.15 | 2.00 | 5.00 | -0.55 | -20.37% | 4 | 26 | 54.30% |
| COHR240705C00071000 | 2024-06-28 3:37PM EDT | 71.00 | 1.95 | 2.20 | 2.35 | 0.00 | - | 2 | 28 | 38.67% |
| COHR240705C00072000 | 2024-07-01 3:10PM EDT | 72.00 | 1.40 | 1.50 | 1.65 | -0.10 | -6.67% | 8 | 18 | 36.87% |
| COHR240705C00073000 | 2024-06-28 3:54PM EDT | 73.00 | 0.80 | 0.95 | 1.10 | -0.30 | -27.27% | 25 | 37 | 36.04% |
| COHR240705C00074000 | 2024-07-01 3:05PM EDT | 74.00 | 0.50 | 0.60 | 0.70 | -0.10 | -16.67% | 12 | 23 | 35.84% |
| COHR240705C00075000 | 2024-07-01 11:23AM EDT | 75.00 | 0.20 | 0.35 | 0.45 | -0.25 | -55.56% | 23 | 53 | 36.91% |
| COHR240705C00076000 | 2024-07-01 12:01PM EDT | 76.00 | 0.10 | 0.20 | 0.30 | -0.30 | -75.00% | 1 | 9 | 38.77% |
| COHR240705C00078000 | 2024-07-01 10:18AM EDT | 78.00 | 0.08 | 0.05 | 0.20 | -0.07 | -46.67% | 11 | 16 | 46.88% |
| COHR240705C00079000 | 2024-06-28 1:26PM EDT | 79.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 52 | 77.39% |
| COHR240705C00080000 | 2024-06-26 12:09PM EDT | 80.00 | 0.06 | 0.00 | 0.20 | -0.14 | -70.00% | 4 | 16 | 50.20% |
| COHR240705C00082000 | 2024-06-18 10:35AM EDT | 82.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | - | 3 | 65.43% |
| COHR240705C00083000 | 2024-06-18 9:34AM EDT | 83.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 65.04% |
| COHR240705C00085000 | 2024-07-01 3:56PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 103 | 20 | 70.70% |
| COHR240705C00086000 | 2024-07-01 3:58PM EDT | 86.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 204 | 11 | 115.33% |
| COHR240705C00090000 | 2024-06-24 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 115 | 78.13% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240705P00047000 | 2024-05-31 2:10PM EDT | 47.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 302.73% |
| COHR240705P00049000 | 2024-06-24 9:44AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 124 | 279.98% |
| COHR240705P00050000 | 2024-06-24 9:44AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 108 | 236.72% |
| COHR240705P00052000 | 2024-06-27 9:43AM EDT | 52.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 216.99% |
| COHR240705P00053000 | 2024-06-27 10:24AM EDT | 53.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 94 | 174 | 207.23% |
| COHR240705P00054000 | 2024-06-27 9:40AM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 87 | 226.07% |
| COHR240705P00055000 | 2024-06-26 3:42PM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 31 | 188.28% |
| COHR240705P00056000 | 2024-06-27 3:27PM EDT | 56.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 12 | 178.91% |
| COHR240705P00057000 | 2024-06-28 12:35PM EDT | 57.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 50 | 52 | 169.73% |
| COHR240705P00058000 | 2024-06-28 11:24AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 231 | 231 | 85.16% |
| COHR240705P00059000 | 2024-06-28 12:58PM EDT | 59.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 151.37% |
| COHR240705P00060000 | 2024-06-10 1:03PM EDT | 60.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 73.44% |
| COHR240705P00061000 | 2024-07-01 10:49AM EDT | 61.00 | 0.05 | 0.00 | 2.15 | -0.06 | -54.55% | 4 | 30 | 155.66% |
| COHR240705P00062000 | 2024-07-01 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 35 | 3 | 78.13% |
| COHR240705P00063000 | 2024-07-01 12:33PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 1 | 57.03% |
| COHR240705P00064000 | 2024-06-17 9:35AM EDT | 64.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 106.64% |
| COHR240705P00065000 | 2024-06-24 10:49AM EDT | 65.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 6 | 16 | 98.93% |
| COHR240705P00066000 | 2024-06-28 3:02PM EDT | 66.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 34 | 57.03% |
| COHR240705P00067000 | 2024-06-28 11:54AM EDT | 67.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 50.20% |
| COHR240705P00069000 | 2024-06-28 3:54PM EDT | 69.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 77 | 110 | 39.06% |
| COHR240705P00070000 | 2024-06-28 1:36PM EDT | 70.00 | 0.55 | 0.20 | 0.30 | -0.03 | -5.17% | 1 | 17 | 36.23% |
| COHR240705P00071000 | 2024-07-01 3:56PM EDT | 71.00 | 0.45 | 0.35 | 0.50 | -0.40 | -47.06% | 3 | 35 | 34.86% |
| COHR240705P00072000 | 2024-06-28 10:51AM EDT | 72.00 | 1.07 | 0.65 | 0.85 | 0.00 | - | 16 | 16 | 35.01% |
| COHR240705P00073000 | 2024-06-28 10:15AM EDT | 73.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 5 | 6 | 34.28% |
| COHR240705P00075000 | 2024-06-27 11:52AM EDT | 75.00 | 4.68 | 1.50 | 2.75 | 0.00 | - | 1 | 7 | 38.38% |
© 2024 Yahoo. Tutti i diritti riservati.