Deutsche Märkte geschlossen

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,80+0,37 (+0,76%)
Ab 02:26PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CGNX220520C000450002022-05-10 9:30AM EDT45.005.532.705.000.00-12137.11%
CGNX220520C000500002022-05-17 12:28PM EDT50.000.500.350.80+0.09+21.95%557951.86%
CGNX220520C000550002022-05-06 9:40AM EDT55.003.120.001.000.00-12113.09%
CGNX220520C000600002022-05-17 10:29AM EDT60.000.240.000.50+0.07+41.18%210135.74%
CGNX220520C000650002022-05-13 10:01AM EDT65.000.100.001.950.00-451246.88%
CGNX220520C000700002022-05-13 11:45AM EDT70.000.050.001.700.00-179275.98%
CGNX220520C000750002022-05-10 12:10PM EDT75.000.050.000.050.00-1219167.19%
CGNX220520C000800002022-05-06 9:30AM EDT80.000.050.000.900.00-5710295.90%
CGNX220520C000850002022-04-25 2:27PM EDT85.000.050.000.50-0.34-87.18%1528288.28%
CGNX220520C000900002022-05-12 11:11AM EDT90.000.050.000.300.00-1214286.72%
CGNX220520C000950002022-05-11 1:02PM EDT95.000.050.000.100.00-116264.06%
CGNX220520C001000002022-04-11 9:30AM EDT100.000.250.000.000.00-102750.00%
CGNX220520C001050002021-11-16 1:09PM EDT105.001.350.500.850.00-12443.95%
CGNX220520C001100002022-01-03 4:54PM EDT110.000.350.004.800.00-269626.76%
CGNX220520C001150002021-10-26 3:23PM EDT115.000.900.251.500.00--2507.81%
CGNX220520C001200002021-10-22 2:43PM EDT120.000.500.000.000.00-25050.00%
CGNX220520C001250002021-11-09 10:59AM EDT125.000.290.000.450.00-2013428.91%
CGNX220520C001300002021-11-16 4:27PM EDT130.000.200.000.750.00--1479.30%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CGNX220520P000350002022-05-06 3:58PM EDT35.000.150.003.300.00-47364.45%
CGNX220520P000400002022-04-19 12:40PM EDT40.000.100.003.000.00-56251.17%
CGNX220520P000450002022-05-16 10:29AM EDT45.000.200.050.55-0.20-50.00%101175.98%
CGNX220520P000500002022-05-17 9:53AM EDT50.001.251.302.75-0.85-40.48%32265.04%
CGNX220520P000550002022-05-17 1:33PM EDT55.006.005.608.00-0.05-0.83%220120.51%
CGNX220520P000600002022-05-09 1:48PM EDT60.0010.0010.3012.500.00-4409129.10%
CGNX220520P000650002022-05-12 12:04PM EDT65.0018.8614.4016.500.00-447180.66%
CGNX220520P000700002022-05-13 10:40AM EDT70.0020.8020.0022.100.00-281280.47%
CGNX220520P000750002022-05-10 2:03PM EDT75.0025.0024.9027.200.00-1156324.80%
CGNX220520P000800002022-05-02 12:52PM EDT80.0014.0828.9033.500.00-329100.00%
CGNX220520P000850002022-04-28 12:24PM EDT85.0016.4033.5038.100.00-77461.52%
CGNX220520P000900002022-01-21 4:17PM EDT90.0023.9022.0026.900.00-120.00%
CGNX220520P000950002021-11-11 12:08PM EDT95.0017.2019.6022.000.00--10.00%
CGNX220520P001000002021-11-08 12:57PM EDT100.0019.5523.3025.000.00--100.00%
CGNX220520P001050002022-03-14 2:36PM EDT105.0042.200.000.000.00-100.00%