Deutsche Märkte öffnen in 8 Stunden 4 Minuten
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.850,89 +2.275,57 (+4,59%) XRP EUR
0,49 +0,01 (+2,04%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Cognex Corporation (CGNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX250221C00030000 | 2024-08-28 2:44PM EDT | 30.00 | 9.90 | 7.20 | 11.90 | 0.00 | - | 1 | 7 | 77.69% |
| CGNX250221C00035000 | 2024-07-12 3:00PM EDT | 35.00 | 18.06 | 4.30 | 8.90 | 0.00 | - | - | 1 | 73.43% |
| CGNX250221C00040000 | 2024-09-06 11:32AM EDT | 40.00 | 2.95 | 2.95 | 3.30 | 0.00 | - | 4 | 54 | 39.21% |
| CGNX250221C00045000 | 2024-09-04 1:16PM EDT | 45.00 | 1.50 | 1.05 | 1.75 | 0.00 | - | 41 | 107 | 38.67% |
| CGNX250221C00050000 | 2024-08-29 10:01AM EDT | 50.00 | 1.00 | 0.40 | 1.00 | 0.00 | - | 1 | 37 | 40.14% |
| CGNX250221C00055000 | 2024-09-03 12:11PM EDT | 55.00 | 0.33 | 0.15 | 4.80 | 0.00 | - | 2 | 12 | 67.43% |
| CGNX250221C00060000 | 2024-08-21 10:26AM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 100 | 41.41% |
| CGNX250221C00065000 | 2024-07-15 12:35PM EDT | 65.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.69% |
| CGNX250221C00070000 | 2024-08-01 2:05PM EDT | 70.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 13 | 37 | 67.63% |
| CGNX250221C00075000 | 2024-07-25 10:09AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 93.63% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX250221P00025000 | 2024-08-12 9:30AM EDT | 25.00 | 0.90 | 0.20 | 0.70 | 0.00 | - | - | 10 | 54.79% |
| CGNX250221P00030000 | 2024-09-09 1:55PM EDT | 30.00 | 0.80 | 0.60 | 1.15 | -0.46 | -36.51% | 1 | 26 | 43.82% |
| CGNX250221P00035000 | 2024-09-04 1:17PM EDT | 35.00 | 1.85 | 1.55 | 2.20 | 0.00 | - | 13 | 47 | 36.60% |
| CGNX250221P00040000 | 2024-09-06 11:32AM EDT | 40.00 | 4.30 | 3.70 | 4.40 | 0.00 | - | 1 | 284 | 32.91% |
| CGNX250221P00045000 | 2024-08-05 11:58AM EDT | 45.00 | 9.10 | 6.90 | 7.50 | 0.00 | - | 6 | 6 | 26.78% |
| CGNX250221P00050000 | 2024-07-25 10:42AM EDT | 50.00 | 4.60 | 8.30 | 12.70 | 0.00 | - | 1 | 2 | 39.45% |
| CGNX250221P00070000 | 2024-08-01 11:22AM EDT | 70.00 | 29.91 | 27.10 | 32.00 | 0.00 | - | 10 | 0 | 50.10% |
