La bourse ferme dans 3 h 49 min
CAC 40
8 013,15 +20,28 (+0,25 %) Euro Stoxx 50
5 012,38 +28,71 (+0,58 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0844 -0,0011 (-0,10 %) Gold future
2 351,90 +6,10 (+0,26 %) Bitcoin EUR
63 711,10 +1 338,44 (+2,15 %)
The Cooper Companies, Inc. (COO)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816C00080000 | 2024-05-10 9:57AM EDT | 80.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COO240816C00082500 | 2024-02-12 3:09PM EDT | 82.50 | 16.27 | 17.60 | 26.80 | 0.00 | - | - | 4 | 98.46% |
| COO240816C00087500 | 2024-04-26 3:41PM EDT | 87.50 | 6.20 | 9.60 | 10.50 | 0.00 | - | 5 | 5 | 39.84% |
| COO240816C00090000 | 2024-05-31 2:22PM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| COO240816C00092500 | 2024-05-30 3:07PM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 0.00% |
| COO240816C00095000 | 2024-05-31 10:58AM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.39% |
| COO240816C00097500 | 2024-05-31 11:34AM EDT | 97.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 1.56% |
| COO240816C00100000 | 2024-05-31 10:15AM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 3.13% |
| COO240816C00102500 | 2024-05-17 2:21PM EDT | 102.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| COO240816C00105000 | 2024-04-18 12:01PM EDT | 105.00 | 1.30 | 1.90 | 2.45 | 0.00 | - | 1 | 26 | 35.76% |
| COO240816C00107500 | 2024-05-20 11:25AM EDT | 107.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| COO240816C00110000 | 2024-05-14 3:53PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 6.25% |
| COO240816C00112500 | 2024-05-15 2:10PM EDT | 112.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| COO240816C00120000 | 2024-01-25 10:30AM EDT | 120.00 | 0.85 | 0.45 | 2.25 | 0.00 | - | - | 40 | 54.20% |
| COO240816C00122500 | 2024-03-14 9:30AM EDT | 122.50 | 1.35 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 33.89% |
| COO240816C00127500 | 2024-02-01 10:30AM EDT | 127.50 | 0.48 | 0.75 | 8.60 | 0.00 | - | - | 4 | 81.42% |
| COO240816C00130000 | 2024-02-21 2:21PM EDT | 130.00 | 0.50 | 0.25 | 3.60 | 0.00 | - | - | 2 | 61.74% |
| COO240816C00330000 | 2024-02-12 3:09PM EDT | 330.00 | 65.08 | 56.60 | 64.90 | 0.00 | - | - | 1 | 559.61% |
| COO240816C00380000 | 2024-02-16 1:44PM EDT | 380.00 | 28.72 | 23.70 | 30.40 | +28.72 | - | 2 | 0 | 356.26% |
| COO240816C00390000 | 2024-01-31 11:09AM EDT | 390.00 | 25.60 | 19.10 | 26.90 | 0.00 | - | 2 | 4 | 335.08% |
| COO240816C00400000 | 2024-02-06 11:38AM EDT | 400.00 | 19.00 | 15.20 | 22.10 | 0.00 | - | 8 | 22 | 311.41% |
| COO240816C00430000 | 2024-02-15 3:07PM EDT | 430.00 | 10.80 | 6.40 | 12.40 | +10.80 | - | 3 | 3 | 256.57% |
| COO240816C00450000 | 2024-01-22 3:50PM EDT | 450.00 | 10.00 | 3.20 | 10.90 | 0.00 | - | - | 2 | 241.94% |
| COO240816C00480000 | 2024-01-25 10:30AM EDT | 480.00 | 3.40 | 1.30 | 9.80 | 0.00 | - | 10 | 10 | 234.25% |
| COO240816C00510000 | 2024-02-01 10:30AM EDT | 510.00 | 1.90 | 0.70 | 9.40 | 0.00 | - | - | 1 | 234.73% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816P00070000 | 2024-02-01 10:30AM EDT | 70.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 24 | 70.12% |
| COO240816P00072500 | 2024-04-18 10:01AM EDT | 72.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 64.36% |
| COO240816P00075000 | 2024-05-28 12:08PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| COO240816P00077500 | 2024-05-31 1:06PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| COO240816P00080000 | 2024-05-09 9:57AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| COO240816P00082500 | 2024-04-26 2:55PM EDT | 82.50 | 1.75 | 0.60 | 0.85 | 0.00 | - | 7 | 32 | 28.13% |
| COO240816P00085000 | 2024-04-15 2:01PM EDT | 85.00 | 1.85 | 0.70 | 0.95 | 0.00 | - | - | 38 | 24.66% |
| COO240816P00087500 | 2024-05-20 12:44PM EDT | 87.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 3.13% |
| COO240816P00090000 | 2024-05-31 10:38AM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
| COO240816P00092500 | 2024-05-31 9:42AM EDT | 92.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| COO240816P00095000 | 2024-05-31 11:07AM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| COO240816P00097500 | 2024-05-22 3:45PM EDT | 97.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COO240816P00100000 | 2024-05-07 11:51AM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COO240816P00102500 | 2024-04-05 3:49PM EDT | 102.50 | 6.50 | 10.20 | 13.90 | 0.00 | - | 9 | 36 | 52.04% |
| COO240816P00107500 | 2024-04-12 10:15AM EDT | 107.50 | 13.00 | 12.70 | 14.10 | 0.00 | - | 1 | 0 | 27.15% |
| 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% |
