Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.815,38 +872,82 (+1,43%)
Coherent Corp. (COHR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240712C00050000 | 2024-06-25 1:32PM EDT | 50.00 | 21.40 | 20.50 | 24.70 | 0.00 | - | 2 | 2 | 104.88% |
| COHR240712C00055000 | 2024-06-25 1:32PM EDT | 55.00 | 16.41 | 15.70 | 19.80 | 0.00 | - | 2 | 2 | 94.04% |
| COHR240712C00057000 | 2024-06-14 1:16PM EDT | 57.00 | 15.32 | 13.50 | 17.70 | 0.00 | - | 1 | 1 | 72.46% |
| COHR240712C00058000 | 2024-05-30 2:17PM EDT | 58.00 | 3.70 | 12.50 | 16.70 | 0.00 | - | 1 | 1 | 67.97% |
| COHR240712C00059000 | 2024-06-14 1:26PM EDT | 59.00 | 13.59 | 11.50 | 15.70 | 0.00 | - | 1 | 0 | 63.67% |
| COHR240712C00060000 | 2024-06-10 11:16AM EDT | 60.00 | 7.29 | 10.50 | 14.80 | 0.00 | - | 2 | 3 | 63.09% |
| COHR240712C00061000 | 2024-05-31 2:49PM EDT | 61.00 | 1.33 | 9.60 | 13.90 | 0.00 | - | 1 | 1 | 64.65% |
| COHR240712C00062000 | 2024-06-25 2:01PM EDT | 62.00 | 10.00 | 9.50 | 12.00 | 0.00 | - | 5 | 5 | 59.86% |
| COHR240712C00063000 | 2024-06-04 3:45PM EDT | 63.00 | 5.47 | 9.40 | 10.40 | 0.00 | - | 1 | 1 | 61.72% |
| COHR240712C00064000 | 2024-06-04 3:45PM EDT | 64.00 | 5.01 | 7.40 | 10.60 | 0.00 | - | 1 | 1 | 60.25% |
| COHR240712C00065000 | 2024-05-30 2:03PM EDT | 65.00 | 1.26 | 7.60 | 9.10 | 0.00 | - | 1 | 1 | 65.67% |
| COHR240712C00066000 | 2024-06-27 9:44AM EDT | 66.00 | 5.80 | 6.10 | 8.90 | 0.00 | - | 1 | 3 | 63.72% |
| COHR240712C00067000 | 2024-06-20 11:27AM EDT | 67.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | - | 3 | 49.76% |
| COHR240712C00068000 | 2024-06-26 1:16PM EDT | 68.00 | 4.50 | 4.40 | 6.90 | 0.00 | - | 1 | 2 | 54.69% |
| COHR240712C00069000 | 2024-06-25 11:00AM EDT | 69.00 | 5.48 | 4.30 | 4.60 | 0.00 | - | 3 | 9 | 46.92% |
| COHR240712C00070000 | 2024-06-28 12:09PM EDT | 70.00 | 4.00 | 3.60 | 4.00 | +0.87 | +27.80% | 1 | 7 | 48.24% |
| COHR240712C00071000 | 2024-06-28 12:09PM EDT | 71.00 | 3.28 | 2.00 | 3.20 | +3.28 | - | 4 | 1 | 44.43% |
| COHR240712C00072000 | 2024-06-28 2:20PM EDT | 72.00 | 2.11 | 2.40 | 2.60 | +0.46 | +27.88% | 13 | 192 | 43.46% |
| COHR240712C00073000 | 2024-06-28 12:08PM EDT | 73.00 | 2.20 | 1.95 | 2.10 | +0.30 | +15.79% | 3 | 264 | 43.12% |
| COHR240712C00074000 | 2024-06-27 10:58AM EDT | 74.00 | 1.01 | 1.50 | 1.70 | 0.00 | - | 1 | 72 | 43.38% |
| COHR240712C00075000 | 2024-06-27 10:58AM EDT | 75.00 | 0.75 | 1.20 | 1.35 | 0.00 | - | 1 | 19 | 43.43% |
| COHR240712C00076000 | 2024-06-27 1:44PM EDT | 76.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 2 | 6 | 43.31% |
| COHR240712C00077000 | 2024-06-27 1:27PM EDT | 77.00 | 0.64 | 0.70 | 0.85 | 0.00 | - | 1 | 502 | 44.24% |
| COHR240712C00078000 | 2024-06-27 10:08AM EDT | 78.00 | 0.41 | 0.50 | 0.65 | 0.00 | - | 2 | 19 | 44.24% |
| COHR240712C00080000 | 2024-06-28 3:39PM EDT | 80.00 | 0.30 | 0.30 | 0.75 | -0.10 | -25.00% | 10 | 118 | 55.86% |
| COHR240712C00081000 | 2024-06-18 1:28PM EDT | 81.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | - | 1 | 47.41% |
| COHR240712C00085000 | 2024-06-10 10:59AM EDT | 85.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | - | 1 | 65.53% |
| COHR240712C00090000 | 2024-06-24 12:29PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 30 | 54.10% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240712P00051000 | 2024-06-28 12:52PM EDT | 51.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 265 | 7 | 101.17% |
| COHR240712P00052000 | 2024-06-28 12:51PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 5 | 0 | 81.25% |
| COHR240712P00053000 | 2024-06-28 9:59AM EDT | 53.00 | 0.06 | 0.00 | 2.20 | +0.06 | - | 100 | 0 | 146.58% |
| COHR240712P00054000 | 2024-06-25 12:30PM EDT | 54.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 3 | 4 | 140.04% |
| COHR240712P00055000 | 2024-05-30 2:03PM EDT | 55.00 | 1.51 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 133.59% |
| COHR240712P00056000 | 2024-06-18 10:53AM EDT | 56.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 11 | 128.13% |
| COHR240712P00057000 | 2024-06-18 3:44PM EDT | 57.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 20 | 22 | 120.85% |
| COHR240712P00058000 | 2024-05-31 2:49PM EDT | 58.00 | 3.78 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 115.43% |
| COHR240712P00059000 | 2024-06-07 3:12PM EDT | 59.00 | 0.87 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 109.18% |
| COHR240712P00060000 | 2024-06-24 10:28AM EDT | 60.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 102.15% |
| COHR240712P00061000 | 2024-06-14 10:42AM EDT | 61.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | - | 1 | 97.56% |
| COHR240712P00062000 | 2024-06-04 3:45PM EDT | 62.00 | 2.09 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 91.41% |
| COHR240712P00063000 | 2024-06-28 11:58AM EDT | 63.00 | 0.10 | 0.10 | 0.20 | -2.49 | -96.14% | 1 | 2 | 50.39% |
| COHR240712P00064000 | 2024-06-04 3:20PM EDT | 64.00 | 3.10 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 48.44% |
| COHR240712P00065000 | 2024-06-07 3:46PM EDT | 65.00 | 2.60 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 46.00% |
| COHR240712P00066000 | 2024-06-21 2:50PM EDT | 66.00 | 0.86 | 0.25 | 0.40 | 0.00 | - | 22 | 21 | 44.92% |
| COHR240712P00067000 | 2024-06-27 1:28PM EDT | 67.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 4 | 44.43% |
| COHR240712P00068000 | 2024-06-28 3:28PM EDT | 68.00 | 0.70 | 0.55 | 0.70 | -0.35 | -33.33% | 4 | 9 | 42.87% |
| COHR240712P00069000 | 2024-06-27 1:35PM EDT | 69.00 | 1.17 | 0.75 | 0.95 | 0.00 | - | 1 | 11 | 42.73% |
| COHR240712P00070000 | 2024-06-20 3:52PM EDT | 70.00 | 2.85 | 1.05 | 1.20 | 0.00 | - | 20 | 21 | 41.36% |
| COHR240712P00071000 | 2024-06-26 9:33AM EDT | 71.00 | 2.50 | 1.40 | 2.55 | 0.00 | - | 1 | 4 | 59.81% |
| COHR240712P00072000 | 2024-06-25 10:19AM EDT | 72.00 | 2.05 | 1.80 | 2.05 | 0.00 | - | 4 | 4 | 41.80% |
| COHR240712P00073000 | 2024-06-25 10:22AM EDT | 73.00 | 2.50 | 2.30 | 2.55 | +2.50 | - | - | 2 | 41.46% |
| COHR240712P00074000 | 2024-06-25 11:52AM EDT | 74.00 | 2.62 | 2.90 | 3.20 | 0.00 | - | 8 | 10 | 42.63% |
© 2024 Yahoo. Todos os direitos reservados.