U.S. markets open in 15 minutes
F S&P 500
5,521.50 -15.50 (-0.28%) F Dow Jones
39,425.00 -101.00 (-0.26%) F Nasdaq
19,915.50 -56.75 (-0.28%) E-mini Russell 2000 Index Futur
2,031.60 -13.30 (-0.65%) Petróleo
80.91 +0.08 (+0.10%) Oro
2,322.90 -7.90 (-0.34%)
Coherent Corp. (COHR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240628C00040000 | 2024-06-17 2:32PM EDT | 40.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| COHR240628C00050000 | 2024-06-07 2:13PM EDT | 50.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COHR240628C00052000 | 2024-06-20 2:45PM EDT | 52.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COHR240628C00053000 | 2024-06-20 2:45PM EDT | 53.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COHR240628C00055000 | 2024-06-25 12:06PM EDT | 55.00 | 17.90 | 0.00 | 0.00 | +5.63 | +45.88% | 10 | 15 | 0.00% |
| COHR240628C00056000 | 2024-06-24 2:22PM EDT | 56.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COHR240628C00057000 | 2024-06-20 2:48PM EDT | 57.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| COHR240628C00058000 | 2024-06-24 11:25AM EDT | 58.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 428 | 337 | 0.00% |
| COHR240628C00059000 | 2024-06-20 3:01PM EDT | 59.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COHR240628C00060000 | 2024-06-20 3:04PM EDT | 60.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COHR240628C00061000 | 2024-06-20 3:04PM EDT | 61.00 | 10.91 | 0.00 | 0.00 | -0.03 | -0.27% | 10 | 16 | 0.00% |
| COHR240628C00062000 | 2024-06-20 3:06PM EDT | 62.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COHR240628C00063000 | 2024-06-20 3:06PM EDT | 63.00 | 8.97 | 0.00 | 0.00 | +0.65 | +7.81% | 10 | 22 | 0.00% |
| COHR240628C00064000 | 2024-06-17 12:25PM EDT | 64.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| COHR240628C00065000 | 2024-06-25 12:58PM EDT | 65.00 | 6.13 | 0.00 | 0.00 | +0.73 | +13.52% | 1 | 75 | 0.00% |
| COHR240628C00066000 | 2024-06-25 12:58PM EDT | 66.00 | 5.15 | 0.00 | 0.00 | +4.23 | +459.78% | 1 | 1 | 0.00% |
| COHR240628C00067000 | 2024-06-14 12:29PM EDT | 67.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| COHR240628C00068000 | 2024-06-21 9:34AM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COHR240628C00069000 | 2024-06-24 9:56AM EDT | 69.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| COHR240628C00070000 | 2024-06-25 1:49PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | -0.68 | -24.91% | 4 | 30 | 0.00% |
| COHR240628C00071000 | 2024-06-25 3:19PM EDT | 71.00 | 1.60 | 0.00 | 0.00 | -0.10 | -5.88% | 13 | 73 | 0.00% |
| COHR240628C00072000 | 2024-06-25 2:50PM EDT | 72.00 | 1.20 | 0.00 | 0.00 | -0.30 | -20.00% | 9 | 302 | 1.56% |
| COHR240628C00073000 | 2024-06-25 2:59PM EDT | 73.00 | 0.70 | 0.00 | 0.00 | +0.10 | +16.67% | 19 | 44 | 6.25% |
| COHR240628C00074000 | 2024-06-25 11:31AM EDT | 74.00 | 1.06 | 0.00 | 0.00 | +0.36 | +51.43% | 6 | 47 | 12.50% |
| COHR240628C00075000 | 2024-06-25 1:27PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | -0.06 | -19.35% | 69 | 611 | 12.50% |
| COHR240628C00076000 | 2024-06-25 1:27PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 11 | 17 | 12.50% |
| COHR240628C00077000 | 2024-06-24 2:26PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| COHR240628C00078000 | 2024-06-24 11:36AM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| COHR240628C00080000 | 2024-06-20 11:49AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| COHR240628C00085000 | 2024-06-24 10:04AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 322 | 331 | 50.00% |
| COHR240628C00090000 | 2024-06-20 3:53PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 496 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240628P00040000 | 2024-06-03 3:51PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| COHR240628P00042000 | 2024-06-03 1:56PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| COHR240628P00046000 | 2024-05-10 3:55PM EDT | 46.00 | 0.61 | 0.00 | 1.00 | 0.00 | - | - | 1 | 326.56% |
| COHR240628P00047000 | 2024-05-10 12:46PM EDT | 47.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 1 | 313.67% |
| COHR240628P00048000 | 2024-05-10 12:46PM EDT | 48.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 300.59% |
| COHR240628P00050000 | 2024-06-10 2:49PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| COHR240628P00051000 | 2024-06-12 3:18PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| COHR240628P00052000 | 2024-05-20 10:13AM EDT | 52.00 | 0.54 | 0.00 | 1.35 | 0.00 | - | - | 1 | 271.09% |
| COHR240628P00053000 | 2024-05-20 3:03PM EDT | 53.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 258.40% |
| COHR240628P00054000 | 2024-06-21 10:11AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 91 | 50.00% |
| COHR240628P00055000 | 2024-06-18 1:15PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| COHR240628P00056000 | 2024-06-20 10:42AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| COHR240628P00057000 | 2024-06-24 9:38AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| COHR240628P00058000 | 2024-06-24 9:30AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 249 | 253 | 50.00% |
| COHR240628P00059000 | 2024-05-22 9:36AM EDT | 59.00 | 3.30 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 118.75% |
| COHR240628P00060000 | 2024-06-24 10:16AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 52 | 50.00% |
| COHR240628P00061000 | 2024-06-10 12:09PM EDT | 61.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COHR240628P00062000 | 2024-06-24 11:11AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| COHR240628P00063000 | 2024-06-20 3:41PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 25.00% |
| COHR240628P00064000 | 2024-06-21 10:23AM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| COHR240628P00065000 | 2024-06-25 10:20AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | +0.15 | +214.29% | 1 | 21 | 25.00% |
| COHR240628P00066000 | 2024-06-24 9:39AM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 58 | 25.00% |
| COHR240628P00067000 | 2024-06-25 12:50PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 2 | 36 | 25.00% |
| COHR240628P00068000 | 2024-06-25 2:28PM EDT | 68.00 | 0.16 | 0.00 | 0.00 | -0.09 | -36.00% | 7 | 94 | 12.50% |
| COHR240628P00069000 | 2024-06-25 3:58PM EDT | 69.00 | 0.35 | 0.00 | 0.00 | -0.21 | -37.50% | 10 | 46 | 12.50% |
| COHR240628P00070000 | 2024-06-24 12:11PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | -0.65 | -65.00% | 5 | 82 | 6.25% |
| COHR240628P00071000 | 2024-06-25 10:49AM EDT | 71.00 | 0.90 | 0.00 | 0.00 | -0.11 | -10.89% | 27 | 61 | 3.13% |
| COHR240628P00072000 | 2024-06-25 10:53AM EDT | 72.00 | 0.85 | 0.00 | 0.00 | -1.25 | -59.52% | 10 | 24 | 0.00% |
| COHR240628P00073000 | 2024-06-25 10:47AM EDT | 73.00 | 1.20 | 0.00 | 0.00 | -1.40 | -53.85% | 5 | 32 | 0.00% |
| COHR240628P00074000 | 2024-06-25 10:40AM EDT | 74.00 | 1.75 | 0.00 | 0.00 | -1.81 | -50.84% | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.