Marchés français ouverture 5 h 8 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 936,18 -1 143,52 (-3,00 %) EUR/USD
1,0628 -0,0018 (-0,17 %) HANG SENG
16 163,77 -222,10 (-1,36 %) Bitcoin EUR
57 585,36 -347,86 (-0,60 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240419C00015000 | 2023-09-21 3:29PM EDT | 15.00 | 14.50 | 16.60 | 17.10 | 0.00 | - | - | 10 | 0.00% |
| COHR240419C00020000 | 2023-11-07 10:31AM EDT | 20.00 | 14.56 | 19.40 | 22.60 | 0.00 | - | 6 | 6 | 0.00% |
| COHR240419C00022500 | 2023-10-11 9:31AM EDT | 22.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COHR240419C00025000 | 2023-12-04 4:11PM EDT | 25.00 | 15.03 | 13.90 | 18.40 | 0.00 | - | 3 | 0 | 0.00% |
| COHR240419C00030000 | 2024-03-19 9:36AM EDT | 30.00 | 27.50 | 19.40 | 22.90 | 0.00 | - | 68 | 324 | 554.69% |
| COHR240419C00035000 | 2024-04-17 10:17AM EDT | 35.00 | 18.21 | 15.10 | 17.40 | 0.00 | - | 4 | 371 | 457.81% |
| COHR240419C00040000 | 2024-04-17 12:06PM EDT | 40.00 | 12.77 | 9.30 | 11.90 | 0.00 | - | 1 | 759 | 462.50% |
| COHR240419C00045000 | 2024-04-18 1:57PM EDT | 45.00 | 6.19 | 4.30 | 6.20 | -0.81 | -11.57% | 11 | 1,939 | 181.64% |
| COHR240419C00050000 | 2024-04-17 3:05PM EDT | 50.00 | 1.68 | 1.30 | 1.45 | -0.77 | -31.43% | 21 | 1,350 | 73.44% |
| COHR240419C00053000 | 2024-04-18 1:37PM EDT | 53.00 | 0.20 | 0.05 | 0.20 | -0.40 | -66.67% | 54 | 151 | 66.80% |
| COHR240419C00054000 | 2024-04-18 1:53PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 13 | 133 | 70.31% |
| COHR240419C00055000 | 2024-04-18 2:15PM EDT | 55.00 | 0.08 | 0.00 | 0.20 | -0.17 | -68.00% | 3 | 407 | 101.95% |
| COHR240419C00056000 | 2024-04-18 12:54PM EDT | 56.00 | 0.03 | 0.00 | 1.15 | -0.41 | -93.18% | 1 | 96 | 200.78% |
| COHR240419C00057000 | 2024-04-18 10:16AM EDT | 57.00 | 0.14 | 0.00 | 0.50 | +0.06 | +75.00% | 1 | 198 | 171.48% |
| COHR240419C00058000 | 2024-04-15 10:06AM EDT | 58.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 23 | 728 | 153.13% |
| COHR240419C00059000 | 2024-04-12 11:29AM EDT | 59.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 232.42% |
| COHR240419C00060000 | 2024-04-15 1:28PM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 1,081 | 145.31% |
| COHR240419C00061000 | 2024-04-12 9:30AM EDT | 61.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 114 | 263.28% |
| COHR240419C00062000 | 2024-04-11 3:28PM EDT | 62.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 5 | 93 | 269.53% |
| COHR240419C00063000 | 2024-04-11 12:59PM EDT | 63.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 12 | 33 | 285.16% |
| COHR240419C00064000 | 2024-04-18 1:13PM EDT | 64.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 3 | 21 | 250.00% |
| COHR240419C00065000 | 2024-04-18 1:58PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.14 | -77.78% | 1 | 2,115 | 204.69% |
| COHR240419C00066000 | 2024-04-08 3:49PM EDT | 66.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 317.19% |
| COHR240419C00067000 | 2024-04-09 9:32AM EDT | 67.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 45 | 331.25% |
| COHR240419C00068000 | 2024-04-08 12:06PM EDT | 68.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 344.92% |
| COHR240419C00069000 | 2024-03-25 3:36PM EDT | 69.00 | 1.28 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 357.81% |
| COHR240419C00070000 | 2024-04-18 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 1,099 | 256.25% |
| COHR240419C00075000 | 2024-04-10 3:00PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 835 | 332.81% |
| COHR240419C00080000 | 2024-04-04 11:24AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 346.88% |
| COHR240419C00085000 | 2024-03-04 4:35PM EDT | 85.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 41 | 41 | 443.75% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240419P00017500 | 2023-11-03 9:35AM EDT | 17.50 | 0.45 | 0.05 | 0.25 | 0.00 | - | 5 | 20 | 1,043.75% |
| COHR240419P00020000 | 2023-09-12 11:16AM EDT | 20.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | - | 12 | 1,185.94% |
| COHR240419P00022500 | 2024-02-08 11:55AM EDT | 22.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 1,134.38% |
| COHR240419P00025000 | 2024-02-12 4:18PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 69 | 609.38% |
| COHR240419P00030000 | 2024-04-05 10:46AM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 4,357 | 711.72% |
| COHR240419P00035000 | 2024-03-13 2:10PM EDT | 35.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 1,510 | 571.88% |
| COHR240419P00040000 | 2024-04-04 3:53PM EDT | 40.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 164 | 234.38% |
| COHR240419P00045000 | 2024-04-12 3:29PM EDT | 45.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 1 | 420 | 305.86% |
| COHR240419P00049000 | 2024-04-15 3:28PM EDT | 49.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 1 | 4 | 77.73% |
| COHR240419P00050000 | 2024-04-18 2:07PM EDT | 50.00 | 0.38 | 0.30 | 0.40 | +0.15 | +65.22% | 29 | 624 | 70.70% |
| COHR240419P00051000 | 2024-04-18 2:45PM EDT | 51.00 | 0.90 | 0.65 | 0.80 | +0.25 | +38.46% | 6 | 35 | 68.16% |
| COHR240419P00052000 | 2024-04-18 2:22PM EDT | 52.00 | 1.45 | 1.25 | 1.40 | +0.50 | +52.63% | 7 | 63 | 66.60% |
| COHR240419P00053000 | 2024-04-17 3:06PM EDT | 53.00 | 1.55 | 1.85 | 2.20 | 0.00 | - | 19 | 45 | 78.52% |
| COHR240419P00054000 | 2024-04-17 11:29AM EDT | 54.00 | 1.75 | 2.95 | 3.50 | 0.00 | - | 9 | 38 | 105.47% |
| COHR240419P00055000 | 2024-04-18 12:25PM EDT | 55.00 | 3.48 | 3.80 | 5.00 | +0.19 | +5.78% | 11 | 2,673 | 153.91% |
| COHR240419P00056000 | 2024-04-17 3:28PM EDT | 56.00 | 4.28 | 4.80 | 6.30 | 0.00 | - | 6 | 87 | 197.66% |
| COHR240419P00057000 | 2024-04-17 3:20PM EDT | 57.00 | 5.80 | 5.70 | 7.90 | +0.71 | +13.95% | 1 | 9 | 253.13% |
| COHR240419P00058000 | 2024-04-11 3:15PM EDT | 58.00 | 2.43 | 6.50 | 7.70 | 0.00 | - | 1 | 213 | 153.13% |
| COHR240419P00059000 | 2024-04-17 2:06PM EDT | 59.00 | 6.80 | 7.50 | 8.80 | 0.00 | - | 120 | 26 | 183.98% |
| COHR240419P00060000 | 2024-04-17 2:58PM EDT | 60.00 | 7.20 | 8.60 | 10.30 | 0.00 | - | 562 | 252 | 264.06% |
| COHR240419P00061000 | 2024-04-17 3:28PM EDT | 61.00 | 9.28 | 9.20 | 10.70 | 0.00 | - | 26 | 3 | 323.05% |
| COHR240419P00062000 | 2024-04-17 1:49PM EDT | 62.00 | 9.50 | 10.10 | 11.90 | 0.00 | - | 31 | 11 | 50.00% |
| COHR240419P00063000 | 2024-04-17 1:49PM EDT | 63.00 | 11.14 | 11.40 | 13.40 | 0.00 | - | 28 | 10 | 307.03% |
| COHR240419P00064000 | 2024-03-22 9:47AM EDT | 64.00 | 3.97 | 11.00 | 13.80 | 0.00 | - | 2 | 0 | 393.36% |
| COHR240419P00065000 | 2024-04-17 2:58PM EDT | 65.00 | 12.20 | 13.60 | 15.40 | 0.00 | - | 360 | 0 | 358.98% |
| COHR240419P00070000 | 2024-04-10 2:21PM EDT | 70.00 | 14.80 | 17.00 | 20.00 | 0.00 | - | 3 | 0 | 523.63% |
| COHR240419P00085000 | 2024-02-20 10:44AM EDT | 85.00 | 28.70 | 20.40 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
