La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0662 -0,0010 (-0,10 %) Gold future
2 298,40 -4,50 (-0,20 %) Bitcoin EUR
56 221,42 -3 074,09 (-5,18 %)
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 | 264.65% |
| CGNX240517C00030000 | 2024-04-19 10:52AM EDT | 30.00 | 9.15 | 9.50 | 14.00 | 0.00 | - | 1 | 13 | 99.22% |
| CGNX240517C00035000 | 2024-04-26 11:29AM EDT | 35.00 | 5.97 | 5.00 | 9.50 | 0.00 | - | 20 | 63 | 87.40% |
| CGNX240517C00040000 | 2024-04-30 11:21AM EDT | 40.00 | 2.75 | 2.55 | 3.10 | +0.25 | +10.00% | 1 | 2,034 | 55.86% |
| CGNX240517C00045000 | 2024-04-30 9:43AM EDT | 45.00 | 0.70 | 0.55 | 0.70 | +0.15 | +27.27% | 12 | 901 | 50.15% |
| CGNX240517C00050000 | 2024-04-29 1:21PM EDT | 50.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 171 | 56.06% |
| CGNX240517C00055000 | 2024-03-27 1:11PM EDT | 55.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 1,950 | 57.81% |
| CGNX240517C00060000 | 2023-12-20 2:47PM EDT | 60.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 84.77% |
| CGNX240517C00065000 | 2024-01-09 11:34AM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 225.39% |
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 | 172.66% |
| CGNX240517P00022500 | 2023-11-01 11:29AM EDT | 22.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 193.95% |
| CGNX240517P00025000 | 2024-02-08 11:06AM EDT | 25.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 130.08% |
| CGNX240517P00030000 | 2024-04-24 10:43AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 1,843 | 219.34% |
| CGNX240517P00035000 | 2024-04-30 12:13PM EDT | 35.00 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 1 | 504 | 54.88% |
| CGNX240517P00040000 | 2024-04-29 3:27PM EDT | 40.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 7 | 708 | 51.07% |
| CGNX240517P00045000 | 2024-03-15 3:14PM EDT | 45.00 | 5.40 | 2.85 | 5.20 | 0.00 | - | 3 | 103 | 85.40% |
| CGNX240517P00050000 | 2023-10-13 2:36PM EDT | 50.00 | 11.97 | 11.10 | 16.00 | 0.00 | - | - | 3 | 222.80% |
