La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 395,09 -1 869,16 (-3,21 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517C00072500 | 2024-04-15 12:00AM EDT | 72.50 | 14.47 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00077500 | 2024-04-15 12:00AM EDT | 77.50 | 16.62 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00082500 | 2024-04-15 12:00AM EDT | 82.50 | 8.28 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00085000 | 2024-05-03 1:22PM EDT | 85.00 | 7.00 | 7.80 | 12.50 | 0.00 | - | 2 | 138 | 62.60% |
| COO240517C00087500 | 2024-04-15 12:00AM EDT | 87.50 | 9.25 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00090000 | 2024-05-10 11:23AM EDT | 90.00 | 5.11 | 4.30 | 7.50 | +1.27 | +33.07% | 12 | 131 | 57.32% |
| COO240517C00092500 | 2024-05-08 3:42PM EDT | 92.50 | 1.20 | 2.25 | 3.70 | 0.00 | - | 70 | 753 | 46.46% |
| COO240517C00095000 | 2024-05-10 1:56PM EDT | 95.00 | 1.05 | 1.00 | 1.20 | +0.05 | +5.00% | 1 | 560 | 25.10% |
| COO240517C00097500 | 2024-05-09 2:00PM EDT | 97.50 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 122 | 25.44% |
| COO240517C00100000 | 2024-05-07 9:48AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 165 | 28.42% |
| COO240517C00102500 | 2024-05-01 3:15PM EDT | 102.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 134 | 40.33% |
| COO240517C00105000 | 2024-04-05 11:32AM EDT | 105.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 779 | 113.04% |
| COO240517C00107500 | 2024-03-27 2:31PM EDT | 107.50 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 125.64% |
| COO240517C00110000 | 2024-04-24 10:32AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 55.08% |
| COO240517C00112500 | 2024-03-04 4:48PM EDT | 112.50 | 1.20 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 76.95% |
| COO240517C00115000 | 2024-02-09 12:49PM EDT | 115.00 | 0.12 | 0.40 | 9.10 | -0.01 | -7.69% | - | 0 | 213.97% |
| COO240517C00117500 | 2024-04-18 1:57PM EDT | 117.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 74.61% |
| COO240517C00127500 | 2024-04-15 12:00AM EDT | 127.50 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00290000 | 2023-12-08 10:37AM EDT | 290.00 | 57.90 | 79.40 | 88.00 | 0.00 | - | - | 0 | 2,625.98% |
| COO240517C00310000 | 2023-12-18 1:13PM EDT | 310.00 | 66.50 | 79.10 | 88.00 | 0.00 | - | 7 | 15 | 2,636.33% |
| COO240517C00330000 | 2023-12-13 12:03PM EDT | 330.00 | 33.10 | 61.50 | 67.00 | 0.00 | - | 14 | 20 | 1,915.67% |
| COO240517C00340000 | 2023-12-13 12:03PM EDT | 340.00 | 26.70 | 53.10 | 58.90 | 0.00 | - | 16 | 34 | 1,716.02% |
| COO240517C00350000 | 2023-12-14 4:05PM EDT | 350.00 | 37.00 | 45.40 | 50.80 | 0.00 | - | 1 | 47 | 1,549.37% |
| COO240517C00360000 | 2024-01-26 2:32PM EDT | 360.00 | 28.90 | 26.90 | 31.70 | 0.00 | - | 6 | 25 | 1,186.13% |
| COO240517C00370000 | 2024-01-25 12:56PM EDT | 370.00 | 27.10 | 20.80 | 24.80 | 0.00 | - | 2 | 39 | 1,071.00% |
| COO240517C00380000 | 2024-02-16 11:46AM EDT | 380.00 | 18.80 | 16.70 | 19.70 | -5.80 | -23.58% | 1 | 37 | 989.40% |
| COO240517C00390000 | 2024-02-02 10:32AM EDT | 390.00 | 15.50 | 12.00 | 15.50 | 0.00 | - | 4 | 29 | 905.57% |
| COO240517C00400000 | 2024-02-09 2:28PM EDT | 400.00 | 11.30 | 7.20 | 11.70 | 0.00 | - | 10 | 18 | 815.23% |
| COO240517C00420000 | 2024-01-09 1:00PM EDT | 420.00 | 6.70 | 4.40 | 8.50 | 0.00 | - | - | 1 | 751.17% |
| COO240517C00430000 | 2023-10-05 9:30AM EDT | 430.00 | 2.30 | 3.00 | 6.90 | 0.00 | - | - | 2 | 712.30% |
| COO240517C00450000 | 2024-01-12 1:25PM EDT | 450.00 | 3.30 | 1.80 | 3.60 | 0.00 | - | 1 | 1 | 640.19% |
| COO240517C00460000 | 2024-02-09 12:49PM EDT | 460.00 | 0.50 | 0.70 | 9.80 | 0.00 | - | - | 0 | 742.29% |
| COO240517C00470000 | 2024-01-26 4:42PM EDT | 470.00 | 0.85 | 0.10 | 9.80 | 0.00 | - | 2 | 2 | 738.87% |
| COO240517C00510000 | 2023-09-22 12:56PM EDT | 510.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | - | 1 | 564.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517P00043750 | 2024-04-15 12:01AM EDT | 43.75 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00060000 | 2024-04-15 12:01AM EDT | 60.00 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00062500 | 2024-04-15 12:01AM EDT | 62.50 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00067500 | 2024-04-15 12:01AM EDT | 67.50 | 0.24 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00070000 | 2024-04-15 12:01AM EDT | 70.00 | 2.80 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00072500 | 2024-02-14 3:13PM EDT | 72.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 52 | 123.05% |
| COO240517P00075000 | 2024-02-13 3:10PM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 128 | 102.73% |
| COO240517P00077500 | 2024-02-01 10:30AM EDT | 77.50 | 0.78 | 0.00 | 4.80 | 0.00 | - | - | 4 | 176.27% |
| COO240517P00080000 | 2024-04-15 12:01AM EDT | 80.00 | 2.52 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00082500 | 2024-05-03 9:37AM EDT | 82.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 90 | 140.43% |
| COO240517P00085000 | 2024-04-30 10:05AM EDT | 85.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 50 | 120 | 122.56% |
| COO240517P00087500 | 2024-05-03 12:01PM EDT | 87.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 94 | 455 | 104.44% |
| COO240517P00090000 | 2024-05-06 3:45PM EDT | 90.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 65 | 81.45% |
| COO240517P00092500 | 2024-05-09 11:35AM EDT | 92.50 | 0.65 | 0.25 | 0.55 | 0.00 | - | 29 | 184 | 27.05% |
| COO240517P00095000 | 2024-05-09 2:17PM EDT | 95.00 | 1.40 | 1.05 | 1.35 | 0.00 | - | 63 | 102 | 23.39% |
| COO240517P00097500 | 2024-04-15 10:21AM EDT | 97.50 | 5.15 | 2.65 | 3.30 | 0.00 | - | 2 | 1 | 29.44% |
| COO240517P00100000 | 2024-04-10 1:39PM EDT | 100.00 | 4.30 | 4.80 | 5.80 | 0.00 | - | 6 | 34 | 42.48% |
| COO240517P00102500 | 2024-04-01 1:36PM EDT | 102.50 | 4.20 | 10.10 | 14.50 | 0.00 | - | 43 | 0 | 143.99% |
| COO240517P00105000 | 2024-03-19 10:47AM EDT | 105.00 | 4.40 | 12.00 | 16.80 | 0.00 | - | 1 | 0 | 150.71% |
| COO240517P00110000 | 2024-03-05 2:11PM EDT | 110.00 | 9.23 | 8.60 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
| COO240517P00112500 | 2024-04-15 12:01AM EDT | 112.50 | 29.75 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00127500 | 2024-04-15 12:01AM EDT | 127.50 | 44.80 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00175000 | 2023-09-21 9:37AM EDT | 175.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 1 | 0.00% |
| COO240517P00240000 | 2023-10-03 12:06PM EDT | 240.00 | 4.40 | 1.65 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| COO240517P00250000 | 2023-12-05 4:29PM EDT | 250.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 9 | 0.00% |
| COO240517P00270000 | 2024-01-11 3:15PM EDT | 270.00 | 0.95 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| COO240517P00280000 | 2023-10-11 11:26AM EDT | 280.00 | 11.20 | 5.20 | 9.20 | 0.00 | - | 10 | 12 | 0.00% |
| COO240517P00290000 | 2024-02-14 3:13PM EDT | 290.00 | 1.20 | 0.10 | 3.80 | 0.00 | - | 1 | 13 | 0.00% |
| COO240517P00300000 | 2024-02-13 3:10PM EDT | 300.00 | 1.50 | 1.05 | 2.25 | 0.00 | - | 1 | 32 | 0.00% |
| COO240517P00310000 | 2024-02-01 10:30AM EDT | 310.00 | 3.10 | 1.60 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| COO240517P00320000 | 2023-12-12 12:54PM EDT | 320.00 | 10.10 | 2.20 | 4.50 | 0.00 | - | 1 | 7 | 0.00% |
| COO240517P00330000 | 2023-11-21 12:21PM EDT | 330.00 | 17.20 | 5.80 | 8.90 | 0.00 | - | 2 | 10 | 0.00% |
| COO240517P00340000 | 2024-01-17 2:09PM EDT | 340.00 | 6.60 | 4.10 | 9.10 | 0.00 | - | 1 | 13 | 0.00% |
| COO240517P00350000 | 2024-02-09 11:59AM EDT | 350.00 | 8.60 | 7.80 | 11.10 | 0.00 | - | 3 | 16 | 0.00% |
| COO240517P00360000 | 2024-01-22 3:45PM EDT | 360.00 | 7.50 | 8.80 | 14.00 | 0.00 | - | 3 | 15 | 0.00% |
| COO240517P00370000 | 2024-02-08 12:03PM EDT | 370.00 | 15.50 | 13.60 | 18.30 | 0.00 | - | 2 | 8 | 0.00% |
| COO240517P00380000 | 2024-02-12 2:21PM EDT | 380.00 | 16.70 | 18.70 | 22.40 | 0.00 | - | 1 | 14 | 0.00% |
| COO240517P00390000 | 2024-01-19 11:05AM EDT | 390.00 | 20.20 | 24.90 | 28.90 | 0.00 | - | 10 | 11 | 0.00% |
| COO240517P00440000 | 2023-11-30 10:33AM EDT | 440.00 | 109.00 | 57.60 | 64.70 | 0.00 | - | - | 0 | 0.00% |
| COO240517P00450000 | 2023-11-30 10:33AM EDT | 450.00 | 119.00 | 66.90 | 76.00 | 0.00 | - | - | 0 | 0.00% |
| COO240517P00510000 | 2023-11-30 10:33AM EDT | 510.00 | 179.20 | 126.90 | 136.00 | 0.00 | - | - | 0 | 0.00% |
