Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.073,95 -275,96 (-0,44%) CMC Crypto 200
1.430,10 +15,34 (+1,08%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Cognex Corporation (CGNX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240517C00020000 | 2023-12-01 3:50PM EDT | 20.00 | 19.00 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 327.05% |
| CGNX240517C00030000 | 2024-04-19 10:52AM EDT | 30.00 | 9.15 | 7.10 | 12.00 | 0.00 | - | 1 | 13 | 169.82% |
| CGNX240517C00035000 | 2024-04-12 12:38PM EDT | 35.00 | 5.58 | 3.70 | 5.10 | 0.00 | - | 1 | 49 | 53.81% |
| CGNX240517C00040000 | 2024-04-23 3:16PM EDT | 40.00 | 1.50 | 1.50 | 1.60 | +0.05 | +3.45% | 8 | 2,026 | 43.85% |
| CGNX240517C00045000 | 2024-04-23 10:24AM EDT | 45.00 | 0.15 | 0.25 | 0.35 | -0.10 | -40.00% | 2 | 897 | 45.31% |
| CGNX240517C00050000 | 2024-04-19 3:57PM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 162 | 65.63% |
| CGNX240517C00055000 | 2024-03-27 1:11PM EDT | 55.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 1,950 | 55.08% |
| CGNX240517C00060000 | 2023-12-20 2:47PM EDT | 60.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 78.13% |
| CGNX240517C00065000 | 2024-01-09 11:34AM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 200.64% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240517P00020000 | 2023-11-22 10:37AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 4 | 134.77% |
| CGNX240517P00022500 | 2023-11-01 11:29AM EDT | 22.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 150.78% |
| CGNX240517P00025000 | 2024-02-08 11:06AM EDT | 25.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 99.02% |
| CGNX240517P00030000 | 2024-04-03 10:01AM EDT | 30.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 5 | 1,858 | 130.27% |
| CGNX240517P00035000 | 2024-04-22 2:20PM EDT | 35.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 11 | 503 | 47.56% |
| CGNX240517P00040000 | 2024-04-23 10:22AM EDT | 40.00 | 1.70 | 1.80 | 1.95 | -0.35 | -17.07% | 1 | 706 | 41.21% |
| CGNX240517P00045000 | 2024-03-15 3:14PM EDT | 45.00 | 5.40 | 2.85 | 5.20 | 0.00 | - | 3 | 103 | 0.00% |
| CGNX240517P00050000 | 2023-10-13 2:36PM EDT | 50.00 | 11.97 | 11.10 | 16.00 | 0.00 | - | - | 3 | 154.35% |
