Italia markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
410,07+5,99 (+1,48%)
Alla chiusura: 4:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COO210820C002600002021-03-05 10:47AM EDT260.00128.40122.50131.000.00-440.00%
COO210820C002700002021-03-05 10:47AM EDT270.00119.30111.00118.900.00-110.00%
COO210820C002800002021-02-16 1:05AM EDT280.00109.010.000.000.00--00.00%
COO210820C003300002021-05-18 3:09PM EDT330.0062.3552.2055.300.00--20.00%
COO210820C003400002020-12-24 11:22AM EDT340.0045.1553.4062.700.00-110.00%
COO210820C003500002021-04-19 2:48PM EDT350.0057.5037.5040.900.00-110.00%
COO210820C003600002021-07-22 1:44PM EDT360.0043.8448.5052.500.00-1139.61%
COO210820C003700002021-06-08 3:55PM EDT370.0016.4341.0043.400.00-7637.10%
COO210820C003800002021-06-14 3:10PM EDT380.0011.7026.3028.800.00-150.00%
COO210820C003900002021-07-23 12:22PM EDT390.0023.0021.0024.70+0.20+0.88%44527.41%
COO210820C004000002021-07-23 12:05PM EDT400.0014.5313.0016.70+3.53+32.09%312624.43%
COO210820C004100002021-07-22 1:18PM EDT410.007.536.6010.90+1.53+25.50%1026123.98%
COO210820C004200002021-07-21 12:43PM EDT420.004.182.507.00+1.21+40.74%107624.59%
COO210820C004300002021-07-23 1:54PM EDT430.002.360.754.80+0.95+67.38%26226.46%
COO210820C004400002021-07-19 12:17PM EDT440.000.710.852.450.00-42225.28%
COO210820C004500002021-07-07 9:59AM EDT450.000.800.401.100.00--1624.27%
COO210820C004600002021-02-24 10:59AM EDT460.0011.203.006.300.00--248.36%
COO210820C004700002021-04-15 3:42PM EDT470.004.001.306.700.00-21054.81%
COO210820C005000002021-02-04 11:10AM EDT500.004.901.507.300.00-202160.52%
COO210820C005200002021-04-01 12:03PM EDT520.000.950.002.250.00-2350.00%
COO210820C005400002021-01-25 10:30AM EDT540.001.300.855.200.00-1169.10%
Opzioni Putper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COO210820P001800002021-01-19 1:13AM EDT180.001.230.000.000.00--050.00%
COO210820P001850002020-12-23 10:30AM EDT185.001.400.1010.000.00--1200.33%
COO210820P001900002021-07-19 12:15PM EDT190.000.010.001.050.00-27120128.17%
COO210820P002200002021-01-04 2:01PM EDT220.002.350.0010.000.00-26162.11%
COO210820P002300002021-01-27 10:34AM EDT230.003.000.205.200.00-44132.08%
COO210820P002400002021-01-27 10:34AM EDT240.003.501.306.300.00-44133.75%
COO210820P002500002021-01-27 10:34AM EDT250.004.100.605.600.00-22119.42%
COO210820P002600002021-01-19 1:13AM EDT260.005.540.409.900.00--0126.51%
COO210820P002700002021-03-04 1:23PM EDT270.002.800.102.300.00-101085.21%
COO210820P002800002021-06-09 3:30PM EDT280.000.750.000.450.00-3360.64%
COO210820P002900002021-06-14 3:38PM EDT290.001.100.000.450.00-2455.62%
COO210820P003000002021-06-14 3:29PM EDT300.001.350.001.200.00-2558.81%
COO210820P003100002021-06-14 3:29PM EDT310.001.550.000.850.00-2550.54%
COO210820P003200002021-06-14 3:06PM EDT320.001.500.000.950.00-21152.52%
COO210820P003300002021-07-09 3:07PM EDT330.000.500.000.900.00-11346.56%
COO210820P003400002021-06-14 3:04PM EDT340.002.950.100.850.00-2940.77%
COO210820P003500002021-07-12 1:57PM EDT350.000.810.001.150.00-22037.96%
COO210820P003600002021-07-21 1:32PM EDT360.001.420.201.100.00-62032.22%
COO210820P003700002021-06-29 1:17PM EDT370.003.380.151.750.00-12630.35%
COO210820P003800002021-07-21 10:20AM EDT380.003.600.054.500.00-11534.33%
COO210820P003900002021-07-19 12:15PM EDT390.007.271.355.100.00-102928.72%
COO210820P004000002021-07-22 3:38PM EDT400.007.803.206.200.00-3124823.41%
COO210820P004100002021-07-19 12:04AM EDT410.0012.007.0011.500.00--1625.47%