Mercado abrirá em 3 h 8 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,46 -0,42 (-0,50%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.702,04 -2.840,02 (-4,69%)
The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816C00080000 | 2024-06-24 3:26PM EDT | 80.00 | 11.40 | 6.10 | 8.10 | 0.00 | - | 2 | 0 | 42.41% |
| COO240816C00082500 | 2024-02-12 3:09PM EDT | 82.50 | 16.27 | 17.60 | 26.80 | 0.00 | - | - | 4 | 180.48% |
| COO240816C00085000 | 2024-07-03 12:22PM EDT | 85.00 | 3.30 | 3.30 | 3.70 | -1.45 | -30.53% | 200 | 0 | 29.13% |
| COO240816C00087500 | 2024-07-01 1:51PM EDT | 87.50 | 2.50 | 2.05 | 2.40 | 0.00 | - | 4 | 10 | 27.55% |
| COO240816C00090000 | 2024-06-27 3:39PM EDT | 90.00 | 1.86 | 1.00 | 1.45 | 0.00 | - | 4 | 0 | 26.39% |
| COO240816C00092500 | 2024-07-01 2:46PM EDT | 92.50 | 1.05 | 0.55 | 0.95 | 0.00 | - | 4 | 0 | 27.15% |
| COO240816C00095000 | 2024-07-01 12:12PM EDT | 95.00 | 0.65 | 0.30 | 4.80 | 0.00 | - | 5 | 0 | 70.12% |
| COO240816C00097500 | 2024-06-24 11:08AM EDT | 97.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 53.59% |
| COO240816C00100000 | 2024-06-21 11:13AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 220 | 58.81% |
| COO240816C00102500 | 2024-06-07 12:32PM EDT | 102.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | 17 | 24 | 63.75% |
| COO240816C00105000 | 2024-04-18 12:01PM EDT | 105.00 | 1.30 | 1.90 | 2.45 | 0.00 | - | 1 | 26 | 65.85% |
| COO240816C00107500 | 2024-06-26 3:12PM EDT | 107.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 72.83% |
| COO240816C00110000 | 2024-05-14 3:53PM EDT | 110.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 6 | 4 | 52.05% |
| COO240816C00112500 | 2024-05-15 2:10PM EDT | 112.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 81.08% |
| COO240816C00120000 | 2024-01-25 10:30AM EDT | 120.00 | 0.85 | 0.45 | 2.25 | 0.00 | - | - | 40 | 77.59% |
| COO240816C00122500 | 2024-03-14 9:30AM EDT | 122.50 | 1.35 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.47% |
| COO240816C00127500 | 2024-02-01 10:30AM EDT | 127.50 | 0.48 | 0.75 | 8.60 | 0.00 | - | - | 4 | 128.78% |
| COO240816C00130000 | 2024-02-21 2:21PM EDT | 130.00 | 0.50 | 0.25 | 3.60 | 0.00 | - | - | 2 | 98.83% |
| COO240816C00330000 | 2024-02-12 3:09PM EDT | 330.00 | 65.08 | 56.60 | 64.90 | 0.00 | - | - | 1 | 812.21% |
| COO240816C00380000 | 2024-02-16 1:44PM EDT | 380.00 | 28.72 | 23.70 | 30.40 | +28.72 | - | 2 | 0 | 499.83% |
| COO240816C00390000 | 2024-01-31 11:09AM EDT | 390.00 | 25.60 | 19.10 | 26.90 | 0.00 | - | 2 | 4 | 469.06% |
| COO240816C00400000 | 2024-02-06 11:38AM EDT | 400.00 | 19.00 | 15.20 | 22.10 | 0.00 | - | 8 | 22 | 434.99% |
| COO240816C00430000 | 2024-02-15 3:07PM EDT | 430.00 | 10.80 | 6.40 | 12.40 | 0.00 | - | 3 | 3 | 356.79% |
| COO240816C00450000 | 2024-01-22 3:50PM EDT | 450.00 | 10.00 | 3.20 | 10.90 | 0.00 | - | - | 2 | 335.84% |
| COO240816C00480000 | 2024-01-25 10:30AM EDT | 480.00 | 3.40 | 1.30 | 9.80 | 0.00 | - | - | 10 | 324.49% |
| COO240816C00510000 | 2024-02-01 10:30AM EDT | 510.00 | 1.90 | 0.70 | 9.40 | 0.00 | - | - | 1 | 324.61% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816P00070000 | 2024-02-01 10:30AM EDT | 70.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 24 | 73.14% |
| COO240816P00072500 | 2024-04-18 10:01AM EDT | 72.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 65.01% |
| COO240816P00075000 | 2024-05-28 12:08PM EDT | 75.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 1 | 30 | 51.17% |
| COO240816P00077500 | 2024-05-31 1:06PM EDT | 77.50 | 0.50 | 0.05 | 2.60 | 0.00 | - | 1 | 22 | 50.93% |
| COO240816P00080000 | 2024-05-09 9:57AM EDT | 80.00 | 0.80 | 0.25 | 1.50 | 0.00 | - | 1 | 33 | 31.47% |
| COO240816P00082500 | 2024-06-05 2:40PM EDT | 82.50 | 1.41 | 1.40 | 1.70 | +0.96 | +213.33% | 2 | 0 | 25.49% |
| COO240816P00085000 | 2024-07-03 12:24PM EDT | 85.00 | 2.65 | 2.25 | 2.55 | +0.65 | +32.50% | 300 | 42 | 23.71% |
| COO240816P00087500 | 2024-07-02 10:04AM EDT | 87.50 | 3.00 | 3.50 | 3.80 | 0.00 | - | 5 | 0 | 22.45% |
| COO240816P00090000 | 2024-07-03 10:17AM EDT | 90.00 | 5.04 | 3.60 | 7.50 | +1.64 | +48.24% | 5 | 58 | 40.64% |
| COO240816P00092500 | 2024-06-18 12:54PM EDT | 92.50 | 3.20 | 6.00 | 8.70 | 0.00 | - | 1 | 57 | 35.23% |
| COO240816P00095000 | 2024-06-14 10:49AM EDT | 95.00 | 3.80 | 7.80 | 12.00 | 0.00 | - | 1 | 51 | 49.07% |
| COO240816P00097500 | 2024-06-07 12:16PM EDT | 97.50 | 4.40 | 9.70 | 14.50 | 0.00 | - | 18 | 24 | 54.71% |
| COO240816P00100000 | 2024-05-07 11:51AM EDT | 100.00 | 7.70 | 5.80 | 6.20 | 0.00 | - | 16 | 43 | 0.00% |
| COO240816P00102500 | 2024-04-05 3:49PM EDT | 102.50 | 6.50 | 10.20 | 13.90 | 0.00 | - | 9 | 36 | 0.00% |
| COO240816P00107500 | 2024-04-12 10:15AM EDT | 107.50 | 13.00 | 12.70 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| COO240816P00130000 | 2024-06-21 10:54AM EDT | 130.00 | 37.90 | 42.20 | 47.00 | 0.00 | - | 1 | 0 | 55.86% |
| COO240816P00280000 | 2024-02-01 10:30AM EDT | 280.00 | 2.90 | 1.40 | 3.50 | 0.00 | - | - | 6 | 0.00% |
| COO240816P00290000 | 2024-02-01 10:30AM EDT | 290.00 | 3.70 | 2.35 | 3.90 | 0.00 | - | 6 | 7 | 0.00% |
| COO240816P00300000 | 2024-02-01 10:31AM EDT | 300.00 | 4.60 | 2.60 | 4.80 | 0.00 | - | 6 | 7 | 0.00% |
| COO240816P00310000 | 2024-02-12 2:21PM EDT | 310.00 | 4.60 | 3.10 | 6.20 | 0.00 | - | 1 | 5 | 0.00% |
| COO240816P00360000 | 2024-02-14 2:02PM EDT | 360.00 | 17.10 | 13.00 | 19.50 | 0.00 | - | 2 | 2 | 0.00% |
| COO240816P00370000 | 2024-02-01 10:31AM EDT | 370.00 | 20.20 | 17.00 | 23.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.