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 |
---|---|---|---|---|---|---|---|---|---|---|
COHR240705C00040000 | 2024-06-17 2:32PM EDT | 40.00 | 32.20 | 30.60 | 34.70 | 0.00 | - | 11 | 11 | 245.31% |
COHR240705C00045000 | 2024-05-30 9:52AM EDT | 45.00 | 13.85 | 26.00 | 29.30 | 0.00 | - | 2 | 2 | 201.95% |
COHR240705C00050000 | 2024-06-13 3:55PM EDT | 50.00 | 21.20 | 21.00 | 24.40 | 0.00 | - | 2 | 2 | 170.31% |
COHR240705C00052000 | 2024-06-25 12:27PM EDT | 52.00 | 20.60 | 19.00 | 22.40 | +20.60 | - | - | 1 | 155.08% |
COHR240705C00057000 | 2024-06-24 2:22PM EDT | 57.00 | 14.51 | 14.10 | 17.30 | 0.00 | - | 2 | 3 | 118.75% |
COHR240705C00058000 | 2024-06-20 10:57AM EDT | 58.00 | 14.20 | 12.40 | 16.30 | 0.00 | - | 3 | 5 | 203.52% |
COHR240705C00059000 | 2024-06-25 1:05PM EDT | 59.00 | 11.97 | 12.40 | 15.30 | 0.00 | - | 1 | 1 | 117.48% |
COHR240705C00060000 | 2024-06-25 1:05PM EDT | 60.00 | 10.95 | 10.40 | 14.50 | 0.00 | - | 1 | 5 | 191.21% |
COHR240705C00061000 | 2024-06-25 1:07PM EDT | 61.00 | 10.33 | 9.60 | 13.00 | 0.00 | - | 1 | 1 | 160.64% |
COHR240705C00062000 | 2024-06-25 1:07PM EDT | 62.00 | 9.33 | 8.60 | 12.50 | 0.00 | - | 11 | 11 | 68.56% |
COHR240705C00063000 | 2024-06-25 1:09PM EDT | 63.00 | 8.22 | 7.50 | 11.40 | 0.00 | - | 1 | 1 | 156.45% |
COHR240705C00064000 | 2024-06-25 1:09PM EDT | 64.00 | 7.23 | 6.90 | 9.90 | 0.00 | - | 11 | 17 | 127.73% |
COHR240705C00065000 | 2024-06-27 10:52AM EDT | 65.00 | 5.17 | 6.80 | 8.40 | 0.00 | - | 5 | 6 | 56.06% |
COHR240705C00066000 | 2024-06-27 10:52AM EDT | 66.00 | 4.41 | 5.60 | 7.40 | 0.00 | - | 5 | 5 | 89.89% |
COHR240705C00067000 | 2024-06-21 10:22AM EDT | 67.00 | 4.00 | 4.40 | 6.20 | 0.00 | - | 1 | 2 | 73.24% |
COHR240705C00068000 | 2024-06-28 10:00AM EDT | 68.00 | 5.50 | 3.00 | 6.20 | +1.90 | +52.78% | 2 | 16 | 98.39% |
COHR240705C00069000 | 2024-06-26 11:11AM EDT | 69.00 | 3.75 | 2.35 | 4.00 | 0.00 | - | 1 | 25 | 48.44% |
COHR240705C00070000 | 2024-06-25 1:47PM EDT | 70.00 | 2.70 | 1.90 | 3.10 | 0.00 | - | 1 | 26 | 43.16% |
COHR240705C00071000 | 2024-06-28 3:37PM EDT | 71.00 | 1.95 | 2.20 | 2.35 | -0.30 | -13.33% | 2 | 27 | 41.11% |
COHR240705C00072000 | 2024-06-28 12:42PM EDT | 72.00 | 1.50 | 1.60 | 1.75 | +0.05 | +3.45% | 2 | 18 | 40.82% |
COHR240705C00073000 | 2024-06-28 3:54PM EDT | 73.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 7 | 35 | 40.43% |
COHR240705C00074000 | 2024-06-28 2:57PM EDT | 74.00 | 0.60 | 0.75 | 0.90 | +0.16 | +36.36% | 12 | 16 | 41.41% |
COHR240705C00075000 | 2024-06-28 3:41PM EDT | 75.00 | 0.45 | 0.50 | 0.60 | -0.04 | -8.16% | 10 | 48 | 41.11% |
COHR240705C00076000 | 2024-06-28 3:59PM EDT | 76.00 | 0.40 | 0.30 | 0.40 | -0.06 | -13.04% | 8 | 1 | 41.50% |
COHR240705C00078000 | 2024-06-28 1:37PM EDT | 78.00 | 0.15 | 0.10 | 0.25 | -1.05 | -87.50% | 2 | 15 | 47.46% |
COHR240705C00079000 | 2024-06-28 1:26PM EDT | 79.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 51 | 50.00% |
COHR240705C00080000 | 2024-06-26 12:09PM EDT | 80.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 5 | 16 | 64.26% |
COHR240705C00082000 | 2024-06-18 10:35AM EDT | 82.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 3 | 83.20% |
COHR240705C00083000 | 2024-06-18 9:34AM EDT | 83.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | - | 1 | 114.89% |
COHR240705C00085000 | 2024-06-28 12:37PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | -0.50 | -90.91% | 10 | 10 | 125.88% |
COHR240705C00086000 | 2024-06-28 10:46AM EDT | 86.00 | 0.05 | 0.00 | 2.05 | +0.05 | - | 11 | 0 | 129.49% |
COHR240705C00090000 | 2024-06-24 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 115 | 79.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
COHR240705P00047000 | 2024-05-31 2:10PM EDT | 47.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 274.71% |
COHR240705P00049000 | 2024-06-24 9:44AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 124 | 253.91% |
COHR240705P00050000 | 2024-06-24 9:44AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 108 | 243.75% |
COHR240705P00052000 | 2024-06-27 9:43AM EDT | 52.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 8 | 222.36% |
COHR240705P00053000 | 2024-06-27 10:24AM EDT | 53.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 94 | 174 | 214.26% |
COHR240705P00054000 | 2024-06-27 9:40AM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 87 | 204.69% |
COHR240705P00055000 | 2024-06-26 3:42PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 195.21% |
COHR240705P00056000 | 2024-06-27 3:27PM EDT | 56.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 185.84% |
COHR240705P00057000 | 2024-06-28 12:35PM EDT | 57.00 | 0.04 | 0.00 | 0.40 | -0.48 | -92.31% | 50 | 2 | 114.26% |
COHR240705P00058000 | 2024-06-28 11:24AM EDT | 58.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | 231 | 0 | 167.38% |
COHR240705P00059000 | 2024-06-28 12:58PM EDT | 59.00 | 0.05 | 0.00 | 2.10 | -1.67 | -97.09% | 10 | 1 | 157.03% |
COHR240705P00060000 | 2024-06-10 1:03PM EDT | 60.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 149.22% |
COHR240705P00061000 | 2024-06-26 3:37PM EDT | 61.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 140.14% |
COHR240705P00062000 | 2024-06-24 12:24PM EDT | 62.00 | 0.11 | 0.05 | 2.20 | +0.11 | - | - | 3 | 133.40% |
COHR240705P00063000 | 2024-06-20 10:11AM EDT | 63.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 124.32% |
COHR240705P00064000 | 2024-06-17 9:35AM EDT | 64.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 6 | 7 | 114.26% |
COHR240705P00065000 | 2024-06-24 10:49AM EDT | 65.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 6 | 16 | 106.15% |
COHR240705P00066000 | 2024-06-28 3:02PM EDT | 66.00 | 0.10 | 0.05 | 0.75 | -2.40 | -96.00% | 34 | 0 | 66.11% |
COHR240705P00067000 | 2024-06-28 11:54AM EDT | 67.00 | 0.15 | 0.05 | 0.20 | -0.14 | -48.28% | 2 | 3 | 47.56% |
COHR240705P00069000 | 2024-06-28 3:54PM EDT | 69.00 | 0.33 | 0.25 | 0.40 | -0.12 | -26.67% | 77 | 36 | 42.97% |
COHR240705P00070000 | 2024-06-28 1:36PM EDT | 70.00 | 0.58 | 0.40 | 0.60 | -0.32 | -35.56% | 20 | 21 | 41.85% |
COHR240705P00071000 | 2024-06-28 3:54PM EDT | 71.00 | 0.85 | 0.70 | 0.85 | -0.50 | -37.04% | 8 | 30 | 39.94% |
COHR240705P00072000 | 2024-06-28 10:51AM EDT | 72.00 | 1.07 | 1.10 | 1.25 | -0.70 | -39.55% | 16 | 2 | 39.75% |
COHR240705P00073000 | 2024-06-28 10:15AM EDT | 73.00 | 1.20 | 1.60 | 1.80 | +1.20 | - | 5 | 1 | 40.72% |
COHR240705P00075000 | 2024-06-27 11:52AM EDT | 75.00 | 4.68 | 2.95 | 3.20 | 0.00 | - | 1 | 7 | 43.07% |