La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 561,55 +3 995,38 (+7,06 %)
Coherent Corp. (COHR)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240517C00035000 | 2024-04-29 3:50PM EDT | 35.00 | 21.05 | 20.30 | 24.10 | 0.00 | - | 20 | 21 | 281.25% |
| COHR240517C00040000 | 2024-05-14 3:27PM EDT | 40.00 | 16.55 | 15.20 | 19.20 | 0.00 | - | 2 | 23 | 213.28% |
| COHR240517C00045000 | 2024-05-08 11:10AM EDT | 45.00 | 11.90 | 10.50 | 13.80 | +2.10 | +21.43% | 4 | 20 | 138.28% |
| COHR240517C00049000 | 2024-05-14 1:19PM EDT | 49.00 | 8.01 | 6.30 | 10.20 | 0.00 | - | 1 | 44 | 114.06% |
| COHR240517C00050000 | 2024-05-15 12:52PM EDT | 50.00 | 7.53 | 7.10 | 9.20 | +0.54 | +7.73% | 2 | 324 | 183.20% |
| COHR240517C00051000 | 2024-05-10 2:58PM EDT | 51.00 | 3.04 | 4.30 | 7.90 | 0.00 | - | 10 | 20 | 59.38% |
| COHR240517C00052000 | 2024-05-13 2:19PM EDT | 52.00 | 2.70 | 3.50 | 5.50 | 0.00 | - | 1 | 5 | 102.54% |
| COHR240517C00053000 | 2024-05-13 2:19PM EDT | 53.00 | 1.95 | 2.85 | 4.40 | 0.00 | - | 2 | 9 | 80.08% |
| COHR240517C00054000 | 2024-05-14 10:21AM EDT | 54.00 | 3.50 | 2.55 | 3.30 | +1.25 | +55.56% | 2 | 151 | 58.11% |
| COHR240517C00055000 | 2024-05-15 1:14PM EDT | 55.00 | 2.70 | 2.10 | 2.30 | +0.73 | +37.06% | 13 | 1,057 | 44.53% |
| COHR240517C00056000 | 2024-05-14 12:31PM EDT | 56.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 146 | 400 | 41.70% |
| COHR240517C00057000 | 2024-05-15 1:50PM EDT | 57.00 | 1.10 | 0.70 | 0.85 | +0.30 | +37.50% | 15 | 70 | 39.26% |
| COHR240517C00058000 | 2024-05-15 1:23PM EDT | 58.00 | 0.50 | 0.30 | 0.45 | +0.05 | +11.11% | 46 | 785 | 39.84% |
| COHR240517C00059000 | 2024-05-15 2:16PM EDT | 59.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 38 | 50 | 43.07% |
| COHR240517C00060000 | 2024-05-15 2:54PM EDT | 60.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 99 | 3,452 | 47.07% |
| COHR240517C00061000 | 2024-05-13 11:18AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 51.95% |
| COHR240517C00062000 | 2024-05-15 1:05PM EDT | 62.00 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 2 | 533 | 77.93% |
| COHR240517C00063000 | 2024-05-15 10:47AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | - | 15 | 61.33% |
| COHR240517C00064000 | 2024-05-15 3:40PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 401 | 9 | 68.75% |
| COHR240517C00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.66 | 0.00 | 0.15 | 0.00 | - | 31 | 1,551 | 82.42% |
| COHR240517C00066000 | 2024-05-14 2:36PM EDT | 66.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 15 | 113.48% |
| COHR240517C00067000 | 2024-05-14 12:38PM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 27 | 97.27% |
| COHR240517C00068000 | 2024-05-13 9:47AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 85 | 147.85% |
| COHR240517C00070000 | 2024-05-15 9:59AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 11,223 | 100.00% |
| COHR240517C00071000 | 2024-05-13 9:50AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 173.24% |
| COHR240517C00072000 | 2024-05-13 9:35AM EDT | 72.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 135 | 194.92% |
| COHR240517C00073000 | 2024-05-10 1:41PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 229 | 129.69% |
| COHR240517C00075000 | 2024-05-10 1:40PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 506 | 2,839 | 128.91% |
| COHR240517C00080000 | 2024-05-08 10:36AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 401 | 154.69% |
| COHR240517C00085000 | 2024-05-08 9:55AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 210 | 178.13% |
| COHR240517C00090000 | 2024-05-08 9:55AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 199.22% |
| COHR240517C00095000 | 2024-05-06 3:24PM EDT | 95.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 17 | 1,374 | 220.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240517P00030000 | 2024-03-19 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COHR240517P00035000 | 2024-05-06 9:47AM EDT | 35.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 373.83% |
| COHR240517P00038000 | 2024-05-07 10:40AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 151 | 152 | 209.38% |
| COHR240517P00039000 | 2024-05-07 11:18AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 146 | 196.88% |
| COHR240517P00040000 | 2024-05-10 3:38PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 185.94% |
| COHR240517P00041000 | 2024-05-09 2:36PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 60 | 174.22% |
| COHR240517P00042000 | 2024-05-08 10:10AM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 48 | 163.28% |
| COHR240517P00043000 | 2024-05-10 9:49AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 224.61% |
| COHR240517P00044000 | 2024-05-14 2:18PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 210.16% |
| COHR240517P00045000 | 2024-05-13 2:40PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 61 | 130.47% |
| COHR240517P00046000 | 2024-05-13 12:05PM EDT | 46.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 370 | 373 | 156.05% |
| COHR240517P00047000 | 2024-05-07 3:50PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 167.77% |
| COHR240517P00048000 | 2024-05-13 11:18AM EDT | 48.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 153.91% |
| COHR240517P00049000 | 2024-05-13 9:35AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 140.04% |
| COHR240517P00050000 | 2024-05-13 1:10PM EDT | 50.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 11 | 806 | 138.28% |
| COHR240517P00051000 | 2024-05-15 3:33PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | -0.24 | -82.76% | 320 | 3 | 69.53% |
| COHR240517P00052000 | 2024-05-15 12:29PM EDT | 52.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 100 | 33 | 72.27% |
| COHR240517P00053000 | 2024-05-14 3:14PM EDT | 53.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 17 | 20 | 69.14% |
| COHR240517P00054000 | 2024-05-14 10:26AM EDT | 54.00 | 0.34 | 0.05 | 1.35 | 0.00 | - | 29 | 67 | 91.89% |
| COHR240517P00055000 | 2024-05-15 2:25PM EDT | 55.00 | 0.10 | 0.05 | 0.20 | -0.30 | -75.00% | 75 | 996 | 43.07% |
| COHR240517P00056000 | 2024-05-15 2:46PM EDT | 56.00 | 0.16 | 0.20 | 0.35 | -0.49 | -75.38% | 3 | 33 | 37.79% |
| COHR240517P00057000 | 2024-05-15 2:19PM EDT | 57.00 | 0.43 | 0.55 | 0.70 | -0.77 | -64.17% | 20 | 415 | 35.84% |
| COHR240517P00058000 | 2024-05-15 12:38PM EDT | 58.00 | 1.00 | 1.20 | 1.35 | -2.80 | -73.68% | 24 | 198 | 38.87% |
| COHR240517P00059000 | 2024-05-08 9:32AM EDT | 59.00 | 4.00 | 1.95 | 3.10 | 0.00 | - | - | 1 | 64.55% |
| COHR240517P00060000 | 2024-05-09 12:06PM EDT | 60.00 | 5.97 | 2.75 | 3.10 | 0.00 | - | 15 | 1,400 | 49.81% |
| COHR240517P00061000 | 2024-05-06 12:24PM EDT | 61.00 | 6.00 | 3.70 | 4.30 | 0.00 | - | 12 | 13 | 77.34% |
| COHR240517P00062000 | 2024-05-10 12:07PM EDT | 62.00 | 8.60 | 4.70 | 5.00 | 0.00 | - | 7 | 15 | 58.40% |
| COHR240517P00064000 | 2024-05-06 3:08PM EDT | 64.00 | 8.10 | 6.70 | 7.30 | 0.00 | - | - | 8 | 75.39% |
| COHR240517P00065000 | 2024-05-08 11:13AM EDT | 65.00 | 10.61 | 7.30 | 8.80 | 0.00 | - | 8 | 128 | 91.99% |
| COHR240517P00070000 | 2024-04-02 10:18AM EDT | 70.00 | 13.30 | 15.60 | 17.80 | 0.00 | - | 1 | 21 | 384.77% |
| COHR240517P00075000 | 2024-03-05 4:02PM EDT | 75.00 | 12.30 | 17.60 | 19.20 | 0.00 | - | 3 | 15 | 216.60% |
