La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 530,66 +859,29 (+1,46 %)
Cognex Corporation (CGNX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240517C00020000 | 2023-12-01 3:50PM EDT | 20.00 | 19.00 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 307.42% |
| CGNX240517C00030000 | 2024-04-19 10:52AM EDT | 30.00 | 9.15 | 8.20 | 13.00 | 0.00 | - | 1 | 13 | 195.12% |
| CGNX240517C00035000 | 2024-04-26 11:29AM EDT | 35.00 | 5.97 | 3.80 | 8.30 | +0.39 | +6.99% | 20 | 49 | 62.31% |
| CGNX240517C00040000 | 2024-04-26 10:41AM EDT | 40.00 | 2.05 | 2.05 | 2.20 | +0.35 | +20.59% | 4 | 2,030 | 49.95% |
| CGNX240517C00045000 | 2024-04-26 2:19PM EDT | 45.00 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 9 | 895 | 47.27% |
| CGNX240517C00050000 | 2024-04-24 10:43AM EDT | 50.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 15 | 161 | 80.47% |
| CGNX240517C00055000 | 2024-03-27 1:11PM EDT | 55.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 1,950 | 57.03% |
| CGNX240517C00060000 | 2023-12-20 2:47PM EDT | 60.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 82.42% |
| CGNX240517C00065000 | 2024-01-09 11:34AM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 215.38% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240517P00020000 | 2023-11-22 10:37AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 4 | 155.47% |
| CGNX240517P00022500 | 2023-11-01 11:29AM EDT | 22.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 174.22% |
| CGNX240517P00025000 | 2024-02-08 11:06AM EDT | 25.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 115.63% |
| CGNX240517P00030000 | 2024-04-24 10:43AM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 1,843 | 108.40% |
| CGNX240517P00035000 | 2024-04-24 3:35PM EDT | 35.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 506 | 52.25% |
| CGNX240517P00040000 | 2024-04-26 2:07PM EDT | 40.00 | 1.40 | 1.40 | 1.50 | -0.43 | -23.50% | 8 | 704 | 47.56% |
| CGNX240517P00045000 | 2024-03-15 3:14PM EDT | 45.00 | 5.40 | 2.85 | 5.20 | 0.00 | - | 3 | 103 | 59.91% |
| CGNX240517P00050000 | 2023-10-13 2:36PM EDT | 50.00 | 11.97 | 11.10 | 16.00 | 0.00 | - | - | 3 | 191.21% |
