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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR241220C00020000 | 2024-02-09 2:24PM EDT | 20.00 | 44.20 | 42.70 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| COHR241220C00025000 | 2023-11-02 1:15PM EDT | 25.00 | 11.00 | 16.00 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| COHR241220C00030000 | 2023-11-03 9:58AM EDT | 30.00 | 9.70 | 12.60 | 13.10 | 0.00 | - | 2 | 74 | 0.00% |
| COHR241220C00035000 | 2024-06-28 1:04PM EDT | 35.00 | 38.00 | 36.60 | 40.70 | +13.10 | +52.61% | 15 | 274 | 80.01% |
| COHR241220C00040000 | 2024-05-09 2:38PM EDT | 40.00 | 17.50 | 26.30 | 28.30 | 0.00 | - | 1 | 52 | 0.00% |
| COHR241220C00045000 | 2024-06-03 3:56PM EDT | 45.00 | 27.55 | 28.60 | 31.20 | 0.00 | - | 1 | 186 | 71.25% |
| COHR241220C00050000 | 2024-05-31 1:48PM EDT | 50.00 | 11.80 | 23.90 | 26.90 | 0.00 | - | 2 | 148 | 64.01% |
| COHR241220C00055000 | 2024-06-03 2:24PM EDT | 55.00 | 19.50 | 19.90 | 22.70 | 0.00 | - | 5 | 178 | 59.45% |
| COHR241220C00060000 | 2024-06-04 10:16AM EDT | 60.00 | 13.00 | 16.80 | 19.30 | 0.00 | - | 10 | 140 | 59.13% |
| COHR241220C00065000 | 2024-06-25 10:06AM EDT | 65.00 | 14.80 | 14.70 | 16.30 | 0.00 | - | 1 | 184 | 60.62% |
| COHR241220C00070000 | 2024-06-25 2:10PM EDT | 70.00 | 11.60 | 11.10 | 13.00 | 0.00 | - | 250 | 324 | 55.25% |
| COHR241220C00075000 | 2024-06-28 3:26PM EDT | 75.00 | 9.65 | 9.70 | 10.40 | +2.65 | +37.86% | 1 | 74 | 55.86% |
| COHR241220C00080000 | 2024-06-21 11:46AM EDT | 80.00 | 7.40 | 7.80 | 8.20 | 0.00 | - | 11 | 306 | 54.53% |
| COHR241220C00085000 | 2024-06-28 11:08AM EDT | 85.00 | 6.40 | 6.20 | 6.60 | +0.70 | +12.28% | 14 | 895 | 53.94% |
| COHR241220C00090000 | 2024-06-26 2:12PM EDT | 90.00 | 4.60 | 4.40 | 5.30 | 0.00 | - | 1 | 429 | 52.17% |
| COHR241220C00095000 | 2024-06-04 10:58AM EDT | 95.00 | 2.55 | 3.70 | 5.00 | 0.00 | - | 1 | 24 | 54.96% |
| COHR241220C00100000 | 2024-06-25 2:51PM EDT | 100.00 | 3.10 | 3.10 | 4.40 | 0.00 | - | 11 | 386 | 56.37% |
| COHR241220C00105000 | 2024-06-25 11:23AM EDT | 105.00 | 2.90 | 2.50 | 3.90 | +2.90 | - | - | 14 | 57.34% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR241220P00015000 | 2024-01-16 10:42AM EDT | 15.00 | 1.13 | 0.00 | 0.75 | 0.00 | - | - | 4 | 126.27% |
| COHR241220P00017500 | 2023-10-11 11:41AM EDT | 17.50 | 0.92 | 0.85 | 1.00 | 0.00 | - | 2 | 2 | 137.65% |
| COHR241220P00020000 | 2024-02-16 11:27AM EDT | 20.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 132.03% |
| COHR241220P00022500 | 2024-04-26 3:15PM EDT | 22.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 4 | 23 | 119.34% |
| COHR241220P00025000 | 2024-04-29 10:21AM EDT | 25.00 | 0.54 | 0.00 | 1.65 | 0.00 | - | 5 | 126 | 102.15% |
| COHR241220P00030000 | 2024-05-07 11:04AM EDT | 30.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | 10 | 41 | 94.09% |
| COHR241220P00035000 | 2024-05-31 3:11PM EDT | 35.00 | 0.93 | 0.05 | 1.70 | 0.00 | - | 1 | 90 | 74.02% |
| COHR241220P00040000 | 2024-05-08 3:41PM EDT | 40.00 | 2.25 | 0.85 | 0.95 | 0.00 | - | 1 | 72 | 62.84% |
| COHR241220P00045000 | 2024-06-21 11:05AM EDT | 45.00 | 1.25 | 0.85 | 1.20 | 0.00 | - | 4 | 237 | 54.30% |
| COHR241220P00050000 | 2024-06-18 10:29AM EDT | 50.00 | 1.60 | 1.50 | 1.90 | 0.00 | - | 1 | 248 | 52.30% |
| COHR241220P00055000 | 2024-05-20 1:09PM EDT | 55.00 | 5.40 | 1.45 | 2.95 | 0.00 | - | 2 | 24 | 52.75% |
| COHR241220P00060000 | 2024-06-14 1:20PM EDT | 60.00 | 4.12 | 3.80 | 4.30 | 0.00 | - | 404 | 712 | 50.96% |
| COHR241220P00065000 | 2024-06-24 9:39AM EDT | 65.00 | 6.30 | 5.10 | 6.00 | 0.00 | - | 1 | 510 | 49.18% |
| COHR241220P00070000 | 2024-06-25 2:40PM EDT | 70.00 | 8.20 | 7.80 | 8.20 | 0.00 | - | 60 | 620 | 48.04% |
| COHR241220P00075000 | 2024-06-26 3:43PM EDT | 75.00 | 11.40 | 9.70 | 10.90 | 0.00 | - | 17 | 217 | 47.38% |
| COHR241220P00080000 | 2024-06-27 10:39AM EDT | 80.00 | 14.70 | 12.60 | 14.00 | 0.00 | - | 2 | 23 | 46.79% |
| COHR241220P00085000 | 2024-06-25 1:00PM EDT | 85.00 | 17.90 | 16.80 | 17.40 | 0.00 | - | 4 | 6 | 45.91% |
| COHR241220P00095000 | 2024-06-28 10:39AM EDT | 95.00 | 24.10 | 24.60 | 25.10 | +24.10 | - | 1 | 0 | 44.07% |
© 2024 Yahoo. Todos os direitos reservados.