Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.332,62 -509,77 (-0,85%)
The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COO241115C00041250 | 2024-04-15 12:00AM EDT | 41.25 | 43.75 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00075000 | 2024-04-15 12:00AM EDT | 75.00 | 13.07 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00082500 | 2024-04-15 12:00AM EDT | 82.50 | 13.88 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00085000 | 2024-04-01 11:51AM EDT | 85.00 | 18.90 | 8.50 | 12.40 | 0.00 | - | - | 1 | 40.23% |
| COO241115C00092500 | 2024-04-15 12:00AM EDT | 92.50 | 9.84 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00095000 | 2024-02-23 2:31PM EDT | 95.00 | 11.20 | 12.10 | 14.10 | 0.00 | - | 4 | 16 | 58.96% |
| COO241115C00097500 | 2024-04-12 12:06PM EDT | 97.50 | 7.00 | 3.40 | 4.20 | 0.00 | - | 1 | 17 | 28.11% |
| COO241115C00100000 | 2024-04-12 9:47AM EDT | 100.00 | 6.50 | 1.00 | 3.40 | 0.00 | - | 2 | 45 | 27.60% |
| COO241115C00102500 | 2024-04-12 3:39PM EDT | 102.50 | 4.50 | 2.15 | 2.75 | 0.00 | - | 1 | 27 | 27.27% |
| COO241115C00105000 | 2024-04-01 1:00PM EDT | 105.00 | 6.20 | 1.70 | 2.25 | 0.00 | - | 1 | 18 | 27.19% |
| COO241115C00107500 | 2024-03-14 3:40PM EDT | 107.50 | 6.90 | 1.40 | 3.40 | 0.00 | - | 1 | 23 | 34.80% |
| COO241115C00110000 | 2024-03-18 2:18PM EDT | 110.00 | 5.80 | 0.65 | 1.90 | 0.00 | - | 1 | 63 | 29.46% |
| COO241115C00112500 | 2024-04-15 12:00AM EDT | 112.50 | 3.20 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00115000 | 2024-03-08 4:39PM EDT | 115.00 | 4.80 | 2.65 | 3.80 | 0.00 | - | 4 | 26 | 42.84% |
| COO241115C00117500 | 2024-04-15 12:00AM EDT | 117.50 | 3.50 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00122500 | 2024-03-22 10:30AM EDT | 122.50 | 1.90 | 0.55 | 0.85 | 0.00 | - | 1 | 1 | 30.57% |
| COO241115C00130000 | 2024-01-24 10:30AM EDT | 130.00 | 0.93 | 0.40 | 1.40 | 0.00 | - | - | 8 | 39.10% |
| COO241115C00140000 | 2024-02-28 1:21PM EDT | 140.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 37.77% |
| COO241115C00145000 | 2024-03-05 1:34PM EDT | 145.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 40.50% |
| COO241115C00165000 | 2023-11-30 10:33AM EDT | 165.00 | 175.00 | 216.00 | 226.00 | 0.00 | - | - | 1 | 0.00% |
| COO241115C00300000 | 2023-10-02 3:37PM EDT | 300.00 | 52.30 | 53.40 | 61.00 | 0.00 | - | - | 3 | 337.79% |
| COO241115C00330000 | 2023-12-13 4:47PM EDT | 330.00 | 55.50 | 72.50 | 80.90 | 0.00 | - | 1 | 0 | 478.48% |
| COO241115C00370000 | 2023-12-19 3:36PM EDT | 370.00 | 39.35 | 47.10 | 54.00 | 0.00 | - | - | 1 | 318.96% |
| COO241115C00380000 | 2024-02-12 2:33PM EDT | 380.00 | 41.00 | 31.60 | 40.30 | 0.00 | - | 3 | 4 | 260.24% |
| COO241115C00390000 | 2023-12-28 10:52AM EDT | 390.00 | 38.70 | 28.70 | 34.40 | 0.00 | - | 1 | 4 | 245.00% |
| COO241115C00400000 | 2023-12-14 10:56AM EDT | 400.00 | 26.40 | 30.00 | 34.20 | 0.00 | - | - | 10 | 248.68% |
| COO241115C00410000 | 2023-10-30 11:07AM EDT | 410.00 | 10.30 | 11.70 | 16.80 | 0.00 | - | - | 6 | 180.96% |
| COO241115C00420000 | 2023-10-30 11:23AM EDT | 420.00 | 8.40 | 9.70 | 13.90 | 0.00 | - | - | 4 | 171.83% |
| COO241115C00430000 | 2023-12-21 11:48AM EDT | 430.00 | 15.80 | 21.20 | 27.00 | 0.00 | - | 3 | 5 | 222.83% |
| COO241115C00440000 | 2023-12-28 12:48PM EDT | 440.00 | 17.30 | 11.20 | 14.90 | 0.00 | - | 5 | 13 | 180.10% |
| COO241115C00450000 | 2023-12-22 1:31PM EDT | 450.00 | 12.80 | 10.70 | 14.40 | 0.00 | - | 1 | 7 | 179.25% |
| COO241115C00460000 | 2023-12-27 12:56PM EDT | 460.00 | 12.20 | 7.70 | 10.00 | 0.00 | - | 2 | 6 | 163.32% |
| COO241115C00470000 | 2023-08-23 12:53PM EDT | 470.00 | 14.00 | 1.75 | 10.50 | 0.00 | - | 9 | 31 | 149.94% |
| COO241115C00520000 | 2024-01-24 10:30AM EDT | 520.00 | 3.70 | 1.40 | 4.20 | 0.00 | - | 1 | 2 | 132.09% |
| COO241115C00560000 | 2023-09-13 12:51PM EDT | 560.00 | 1.50 | 1.00 | 10.00 | 0.00 | - | - | 1 | 155.68% |
| COO241115C00580000 | 2024-01-03 10:49AM EDT | 580.00 | 1.55 | 0.75 | 1.20 | 0.00 | - | 1 | 15 | 116.04% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COO241115P00043750 | 2024-04-15 12:01AM EDT | 43.75 | 0.29 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00060000 | 2024-04-15 12:01AM EDT | 60.00 | 1.65 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00062500 | 2024-03-06 3:24PM EDT | 62.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 34.49% |
| COO241115P00065000 | 2024-04-15 12:01AM EDT | 65.00 | 2.69 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00067500 | 2024-04-15 12:01AM EDT | 67.50 | 1.38 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00070000 | 2024-04-15 12:01AM EDT | 70.00 | 2.23 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00072500 | 2024-04-15 12:01AM EDT | 72.50 | 2.77 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00075000 | 2024-04-15 12:01AM EDT | 75.00 | 3.35 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00077500 | 2024-04-15 2:14PM EDT | 77.50 | 1.60 | 1.75 | 2.45 | 0.00 | - | 1 | 10 | 26.91% |
| COO241115P00080000 | 2024-04-09 9:37AM EDT | 80.00 | 1.20 | 2.20 | 4.90 | 0.00 | - | 1 | 82 | 34.40% |
| COO241115P00082500 | 2024-04-15 12:01AM EDT | 82.50 | 9.99 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00085000 | 2024-04-15 12:01AM EDT | 85.00 | 4.60 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00087500 | 2024-04-08 10:46AM EDT | 87.50 | 2.45 | 2.50 | 5.00 | 0.00 | - | 1 | 37 | 21.55% |
| COO241115P00090000 | 2024-03-26 11:04AM EDT | 90.00 | 2.60 | 4.90 | 6.40 | 0.00 | - | 2 | 6 | 21.84% |
| COO241115P00092500 | 2024-03-04 11:46AM EDT | 92.50 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 37 | 4.30% |
| COO241115P00095000 | 2024-03-04 11:53AM EDT | 95.00 | 4.10 | 2.70 | 4.70 | 0.00 | - | 1 | 41 | 0.00% |
| COO241115P00097500 | 2024-03-27 10:19AM EDT | 97.50 | 4.40 | 9.30 | 11.00 | 0.00 | - | 1 | 33 | 20.41% |
| COO241115P00100000 | 2024-03-20 2:13PM EDT | 100.00 | 5.85 | 10.40 | 11.70 | 0.00 | - | - | 1 | 13.39% |
| COO241115P00175000 | 2023-09-22 12:57PM EDT | 175.00 | 1.15 | 0.00 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| COO241115P00240000 | 2023-11-13 11:29AM EDT | 240.00 | 6.60 | 1.35 | 3.40 | 0.00 | - | - | 1 | 0.00% |
| COO241115P00250000 | 2023-11-29 3:13PM EDT | 250.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| COO241115P00260000 | 2023-09-29 2:54PM EDT | 260.00 | 10.77 | 11.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| COO241115P00270000 | 2023-09-08 10:08AM EDT | 270.00 | 5.50 | 11.60 | 16.30 | 0.00 | - | 7 | 7 | 0.00% |
| COO241115P00280000 | 2023-12-08 10:50AM EDT | 280.00 | 8.90 | 4.70 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO241115P00290000 | 2023-12-08 10:49AM EDT | 290.00 | 11.10 | 6.20 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| COO241115P00300000 | 2023-12-08 10:49AM EDT | 300.00 | 13.40 | 7.70 | 12.00 | 0.00 | - | 1 | 7 | 0.00% |
| COO241115P00310000 | 2023-10-03 1:36PM EDT | 310.00 | 28.42 | 20.70 | 26.10 | 0.00 | - | - | 2 | 0.00% |
| COO241115P00320000 | 2024-01-23 3:41PM EDT | 320.00 | 7.30 | 7.90 | 12.10 | 0.00 | - | 1 | 20 | 0.00% |
| COO241115P00330000 | 2023-10-03 11:18AM EDT | 330.00 | 39.95 | 27.00 | 36.20 | 0.00 | - | 10 | 18 | 0.00% |
| COO241115P00340000 | 2024-01-04 10:51AM EDT | 340.00 | 18.40 | 12.50 | 15.30 | 0.00 | - | 9 | 9 | 0.00% |
| COO241115P00350000 | 2024-01-04 10:52AM EDT | 350.00 | 21.58 | 15.00 | 18.10 | 0.00 | - | 9 | 9 | 0.00% |
| COO241115P00370000 | 2023-12-19 3:36PM EDT | 370.00 | 28.00 | 20.10 | 22.60 | 0.00 | - | - | 9 | 0.00% |
| COO241115P00380000 | 2024-02-01 1:48PM EDT | 380.00 | 27.00 | 26.00 | 32.10 | 0.00 | - | 2 | 10 | 0.00% |
| COO241115P00390000 | 2023-12-28 10:53AM EDT | 390.00 | 29.20 | 31.80 | 36.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.