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
61.844,25 +872,86 (+1,43%)
Coherent Corp. (COHR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240719C00030000 | 2024-03-19 9:36AM EDT | 30.00 | 28.01 | 20.00 | 23.50 | 0.00 | - | 68 | 90 | 0.00% |
| COHR240719C00035000 | 2024-04-24 2:51PM EDT | 35.00 | 18.01 | 23.10 | 27.20 | 0.00 | - | 1 | 3 | 0.00% |
| COHR240719C00040000 | 2024-06-03 12:20PM EDT | 40.00 | 27.41 | 30.50 | 34.80 | 0.00 | - | 1 | 120 | 134.18% |
| COHR240719C00045000 | 2024-06-10 9:30AM EDT | 45.00 | 20.53 | 25.60 | 29.80 | 0.00 | - | 2 | 270 | 115.43% |
| COHR240719C00050000 | 2024-06-26 10:17AM EDT | 50.00 | 22.70 | 20.50 | 24.70 | 0.00 | - | 4 | 360 | 84.57% |
| COHR240719C00055000 | 2024-06-27 11:16AM EDT | 55.00 | 15.90 | 16.30 | 19.90 | 0.00 | - | 3 | 238 | 91.89% |
| COHR240719C00060000 | 2024-06-28 2:57PM EDT | 60.00 | 12.26 | 11.10 | 13.30 | -1.74 | -12.43% | 3 | 368 | 75.20% |
| COHR240719C00065000 | 2024-06-20 11:23AM EDT | 65.00 | 8.00 | 8.00 | 9.10 | 0.00 | - | 2 | 913 | 57.37% |
| COHR240719C00066000 | 2024-06-28 12:41PM EDT | 66.00 | 6.90 | 5.90 | 8.10 | +6.90 | - | 2 | 1 | 63.23% |
| COHR240719C00067000 | 2024-06-28 12:07PM EDT | 67.00 | 6.70 | 5.20 | 6.80 | +6.70 | - | 2 | 1 | 52.17% |
| COHR240719C00068000 | 2024-06-28 3:06PM EDT | 68.00 | 5.20 | 4.10 | 6.20 | +5.20 | - | 37 | 1 | 53.88% |
| COHR240719C00070000 | 2024-06-28 2:57PM EDT | 70.00 | 3.94 | 4.20 | 4.50 | +0.79 | +25.08% | 1 | 3,982 | 46.88% |
| COHR240719C00071000 | 2024-06-27 12:49PM EDT | 71.00 | 3.10 | 3.60 | 3.90 | +3.10 | - | - | 166 | 46.53% |
| COHR240719C00072000 | 2024-06-25 2:36PM EDT | 72.00 | 3.20 | 3.10 | 3.30 | +3.20 | - | - | 50 | 45.46% |
| COHR240719C00073000 | 2024-06-28 2:29PM EDT | 73.00 | 2.30 | 2.60 | 2.80 | +2.30 | - | 20 | 41 | 45.12% |
| COHR240719C00074000 | 2024-06-26 2:14PM EDT | 74.00 | 1.90 | 2.20 | 2.35 | +1.90 | - | - | 11 | 44.75% |
| COHR240719C00075000 | 2024-06-28 3:41PM EDT | 75.00 | 1.75 | 1.60 | 2.00 | 0.00 | - | 34 | 1,097 | 45.14% |
| COHR240719C00076000 | 2024-06-27 10:55AM EDT | 76.00 | 1.05 | 1.50 | 1.65 | +1.05 | - | - | 30 | 44.80% |
| COHR240719C00078000 | 2024-06-24 11:18AM EDT | 78.00 | 1.00 | 1.00 | 1.75 | +1.00 | - | - | 4 | 55.74% |
| COHR240719C00080000 | 2024-06-28 9:54AM EDT | 80.00 | 0.85 | 0.65 | 0.80 | +0.25 | +41.67% | 11 | 1,194 | 46.14% |
| COHR240719C00081000 | 2024-06-28 10:06AM EDT | 81.00 | 0.70 | 0.50 | 0.65 | +0.70 | - | 1 | 12 | 46.19% |
| COHR240719C00085000 | 2024-06-28 9:54AM EDT | 85.00 | 0.30 | 0.20 | 0.35 | +0.07 | +30.43% | 10 | 41 | 49.51% |
| COHR240719C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 2 | 186 | 74.61% |
| COHR240719C00095000 | 2024-06-21 12:09PM EDT | 95.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 2 | 22 | 97.17% |
| COHR240719C00100000 | 2024-06-24 2:16PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,287 | 1,330 | 55.86% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240719P00025000 | 2024-01-05 11:12AM EDT | 25.00 | 0.65 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 305.47% |
| COHR240719P00030000 | 2024-01-19 1:42PM EDT | 30.00 | 0.93 | 0.00 | 1.30 | 0.00 | - | 9 | 49 | 241.21% |
| COHR240719P00035000 | 2024-05-08 11:15AM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 20 | 32 | 181.64% |
| COHR240719P00040000 | 2024-05-15 12:44PM EDT | 40.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 55 | 159.77% |
| COHR240719P00045000 | 2024-06-28 2:58PM EDT | 45.00 | 0.13 | 0.00 | 0.20 | -0.37 | -74.00% | 1 | 214 | 99.61% |
| COHR240719P00050000 | 2024-06-07 3:31PM EDT | 50.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 50 | 853 | 110.45% |
| COHR240719P00055000 | 2024-06-28 9:43AM EDT | 55.00 | 0.15 | 0.00 | 1.20 | -0.15 | -50.00% | 3 | 195 | 90.33% |
| COHR240719P00060000 | 2024-06-21 11:50AM EDT | 60.00 | 0.40 | 0.10 | 1.20 | 0.00 | - | 4 | 1,611 | 69.43% |
| COHR240719P00063000 | 2024-06-26 11:25AM EDT | 63.00 | 0.40 | 0.25 | 0.40 | +0.40 | - | - | 20 | 48.44% |
| COHR240719P00065000 | 2024-06-28 2:58PM EDT | 65.00 | 0.63 | 0.45 | 0.60 | -0.04 | -5.97% | 1 | 941 | 45.90% |
| COHR240719P00066000 | 2024-06-28 1:15PM EDT | 66.00 | 0.70 | 0.60 | 0.80 | +0.70 | - | 1 | 11 | 46.14% |
| COHR240719P00067000 | 2024-06-28 12:21PM EDT | 67.00 | 0.83 | 0.75 | 1.00 | +0.83 | - | 1 | 10 | 45.56% |
| COHR240719P00068000 | 2024-06-25 11:58AM EDT | 68.00 | 1.05 | 1.00 | 1.20 | +1.05 | - | - | 12 | 44.26% |
| COHR240719P00069000 | 2024-06-25 10:22AM EDT | 69.00 | 1.40 | 1.25 | 1.50 | +1.40 | - | - | 8 | 44.07% |
| COHR240719P00070000 | 2024-06-28 11:51AM EDT | 70.00 | 1.60 | 1.30 | 1.85 | -0.90 | -36.00% | 4 | 1,935 | 43.87% |
| COHR240719P00071000 | 2024-06-27 10:23AM EDT | 71.00 | 3.10 | 1.95 | 2.25 | +3.10 | - | - | 22 | 43.65% |
| COHR240719P00072000 | 2024-06-25 3:16PM EDT | 72.00 | 3.20 | 2.45 | 2.65 | +3.20 | - | - | 1 | 42.63% |
| COHR240719P00073000 | 2024-06-27 1:21PM EDT | 73.00 | 3.50 | 2.95 | 3.20 | +3.50 | - | - | 10 | 43.04% |
| COHR240719P00074000 | 2024-06-25 2:40PM EDT | 74.00 | 4.30 | 3.50 | 3.80 | +4.30 | - | - | 20 | 43.41% |
| COHR240719P00075000 | 2024-06-24 1:10PM EDT | 75.00 | 5.20 | 3.10 | 4.40 | 0.00 | - | 28 | 250 | 42.99% |
| COHR240719P00076000 | 2024-06-25 10:46AM EDT | 76.00 | 4.60 | 4.00 | 5.10 | +4.60 | - | - | 1 | 43.36% |
| COHR240719P00080000 | 2024-06-17 1:53PM EDT | 80.00 | 7.90 | 7.00 | 9.00 | 0.00 | - | 38 | 33 | 59.03% |
| COHR240719P00090000 | 2024-02-13 3:09PM EDT | 90.00 | 30.20 | 29.90 | 31.90 | 0.00 | - | 10 | 0 | 282.64% |
© 2024 Yahoo. Todos os direitos reservados.