AAPL   319.98 (+0.59%)
MSFT   182.23 (+0.23%)
FB   229.59 (+0.20%)
GOOGL   1,425.46 (+0.36%)
AMZN   2,423.54 (+0.55%)
NVDA   349.34 (+2.44%)
CGC   21.24 (+6.74%)
BABA   199.34 (-0.91%)
MU   47.94 (-3.05%)
GE   7.04 (-3.43%)
AMD   53.29 (+1.02%)
T   31.41 (-1.41%)
ACB   16.59 (+8.43%)
GILD   76.06 (+1.55%)
DIS   118.82 (-2.24%)
NFLX   416.72 (-0.76%)
BA   154.54 (+3.36%)
AAPL   319.98 (+0.59%)
MSFT   182.23 (+0.23%)
FB   229.59 (+0.20%)
GOOGL   1,425.46 (+0.36%)
AMZN   2,423.54 (+0.55%)
NVDA   349.34 (+2.44%)
CGC   21.24 (+6.74%)
BABA   199.34 (-0.91%)
MU   47.94 (-3.05%)
GE   7.04 (-3.43%)
AMD   53.29 (+1.02%)
T   31.41 (-1.41%)
ACB   16.59 (+8.43%)
GILD   76.06 (+1.55%)
DIS   118.82 (-2.24%)
NFLX   416.72 (-0.76%)
BA   154.54 (+3.36%)
AAPL   319.98 (+0.59%)
MSFT   182.23 (+0.23%)
FB   229.59 (+0.20%)
GOOGL   1,425.46 (+0.36%)
AMZN   2,423.54 (+0.55%)
NVDA   349.34 (+2.44%)
CGC   21.24 (+6.74%)
BABA   199.34 (-0.91%)
MU   47.94 (-3.05%)
GE   7.04 (-3.43%)
AMD   53.29 (+1.02%)
T   31.41 (-1.41%)
ACB   16.59 (+8.43%)
GILD   76.06 (+1.55%)
DIS   118.82 (-2.24%)
NFLX   416.72 (-0.76%)
BA   154.54 (+3.36%)
AAPL   319.98 (+0.59%)
MSFT   182.23 (+0.23%)
FB   229.59 (+0.20%)
GOOGL   1,425.46 (+0.36%)
AMZN   2,423.54 (+0.55%)
NVDA   349.34 (+2.44%)
CGC   21.24 (+6.74%)
BABA   199.34 (-0.91%)
MU   47.94 (-3.05%)
GE   7.04 (-3.43%)
AMD   53.29 (+1.02%)
T   31.41 (-1.41%)
ACB   16.59 (+8.43%)
GILD   76.06 (+1.55%)
DIS   118.82 (-2.24%)
NFLX   416.72 (-0.76%)
BA   154.54 (+3.36%)
Log in

ETR:COPCompugroup Medical Options Chain and Prices

€72.00
+2.85 (+4.12 %)
(As of 05/28/2020 11:21 AM ET)
Add
Compare
Today's Range
€70.00
Now: €72.00
€72.55
50-Day Range
€62.70
MA: €70.45
€76.35
52-Week Range
€46.46
Now: €72.00
€78.50
Volume92,072 shs
Average Volume68,245 shs
Market Capitalization$3.49 billion
P/E Ratio60.64
Dividend Yield0.68%
BetaN/A

Options Chain

Compugroup Medical (ETR:COP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$55.00$0.090Call01111.59925 (+0.422728)0.044747
5/29/2020$51.00$0.050Call001.00428 (+0.095016)0.040453
5/29/2020$50.00$0.005Call01950.620417 (+0.024042)0.00752
5/29/2020$49.00$0.025Call0250.657013 (-0.041795)0.030194
5/29/2020$48.50$0.095Call0220.783446 (+0.186123)0.082353
5/29/2020$48.00$0.030Call048 (+15)0.552417 (-0.043462)0.041127
5/29/2020$47.50$0.020Call145 (+8)0.451644 (-0.115304)0.034336
5/29/2020$47.00$0.080Call540 (+21)0.525617 (+0.096695)0.098998
5/29/2020$46.50$0.070Call116165 (+5)0.427246 (+0.034792)0.104991
5/29/2020$46.00$0.160Call92403 (+66)0.453212 (+0.037242)0.195537
5/29/2020$45.50$0.245Call22412 (+12)0.424943 (-0.004243)0.284526
5/29/2020$45.00$0.540Call172524 (+3)0.523036 (+0.071637)0.432242
5/29/2020$44.50$0.600Call56444 (+444)0.387688 (-0.063994)0.558561
5/29/2020$44.00$1.020Call36332 (+216)0.480424 (-0.017251)0.671054
5/29/2020$43.50$1.310Call3400.40904 (-0.106151)0.813753
5/29/2020$43.00$1.705Call16227 (-22)0.34842 (-0.162482)0.931933
5/29/2020$42.50$2.165Call00
5/29/2020$42.00$2.665Call2500 (+500)
5/29/2020$41.50$3.095Call1639 (-7)01
5/29/2020$41.00$3.650Call4620
5/29/2020$40.50$3.900Call11601
5/29/2020$40.00$4.400Call130 (-1)01
5/29/2020$39.50$5.025Call05301
5/29/2020$39.00$5.325Call101801
5/29/2020$38.50$6.200Call031.0256 (+0.210124)0.97703
5/29/2020$38.00$6.725Call011.222280.966573
5/29/2020$37.50$7.225Call01 (-5)1.305280.968496
5/29/2020$37.00$7.600Call06
5/29/2020$36.50$8.000Call05001
5/29/2020$36.00$8.600Call629656
5/29/2020$35.50$8.900Call01101
5/29/2020$35.00$9.450Call01401
5/29/2020$34.50$9.900Call1201
5/29/2020$34.00$10.475Call0001
5/29/2020$33.50$11.000Call0001
5/29/2020$33.00$11.475Call0001
5/29/2020$32.50$11.925Call0001
5/29/2020$32.00$12.350Call01001
5/29/2020$31.50$12.925Call0001
5/29/2020$31.00$13.400Call0001
5/29/2020$30.50$13.950Call0001
5/29/2020$30.00$14.375Call0101
5/29/2020$29.50$14.900Call0001
5/29/2020$29.00$15.400Call0001
5/29/2020$28.50$15.950Call0001
5/29/2020$28.00$16.375Call01001
5/29/2020$27.50$17.075Call00
5/29/2020$26.50$17.900Call0001
5/29/2020$26.00$18.425Call0001
5/29/2020$25.00$19.425Call0001
5/29/2020$20.00$24.400Call0201
5/29/2020$55.00$10.550Put001.93652 (+0.669338)-0.920356
5/29/2020$51.00$6.550Put001.36979 (+0.323475)-0.895971
5/29/2020$50.00$5.225Put00
5/29/2020$49.00$4.825Put001.39436 (+0.55764)-0.800646
5/29/2020$48.50$3.875Put000.662293 (-0.059582)-0.951784
5/29/2020$48.00$3.375Put010.596659-0.946723
5/29/2020$47.50$2.925Put000.631043 (+0.074647)-0.902306
5/29/2020$47.00$2.535Put010.697224-0.831911
5/29/2020$46.50$2.045Put000.612293-0.805837
5/29/2020$46.00$1.360Put09 (+1)0.276903-0.925406
5/29/2020$45.50$1.185Put08 (+8)0.518143 (+0.213626)-0.677319
5/29/2020$45.00$0.800Put8308 (+10)0.465499 (-0.015615)-0.577699
5/29/2020$44.50$0.460Put3792 (+92)0.407422 (-0.063878)-0.443945
5/29/2020$44.00$0.250Put89102 (+65)0.392542 (-0.082255)-0.296783
5/29/2020$43.50$0.135Put3797 (+97)0.401172 (-0.077159)-0.18186
5/29/2020$43.00$0.075Put47644 (+14)0.424404 (-0.072421)-0.108769
5/29/2020$42.50$0.080Put6962 (+62)0.524393 (+0.031393)-0.096012
5/29/2020$42.00$0.050Put108 (+8)0.555643 (+0.057956)-0.061627
5/29/2020$41.50$0.100Put876 (+5)0.743702 (+0.232621)-0.085418
5/29/2020$41.00$0.105Put3750.8452 (+0.316968)-0.079237
5/29/2020$40.50$0.080Put053 (-31)0.891023 (+0.33507)-0.061383
5/29/2020$40.00$0.055Put598 (-1)0.892075 (+0.307579)-0.043276
5/29/2020$39.50$0.045Put0230.944168 (+0.289986)-0.034686
5/29/2020$39.00$0.030Put1810.961793 (+0.239362)-0.024482
5/29/2020$38.50$0.030Put05451.02933 (+0.251543)-0.022235
5/29/2020$38.00$0.030Put1441.10775 (+0.303058)-0.021077
5/29/2020$37.50$0.000Put050
5/29/2020$37.00$0.005Put11051.01611 (+0.062591)-0.004663
5/29/2020$36.50$0.030Put0311.33539 (+0.343487)-0.017365
5/29/2020$36.00$0.000Put040
5/29/2020$35.50$0.050Put0421.63404 (+0.459992)-0.02342
5/29/2020$35.00$0.005Put0701.26474 (+0.045751)-0.003197
5/29/2020$34.50$0.000Put0370
5/29/2020$34.00$0.000Put0210
5/29/2020$33.50$0.025Put02031.79667 (+0.404765)-0.011352
5/29/2020$33.00$0.115Put0802.37253 (+0.854463)-0.033942
5/29/2020$32.50$0.000Put0400
5/29/2020$32.00$0.125Put022.61815 (+0.948884)-0.033517
5/29/2020$31.50$0.060Put032.39667 (+0.655049)-0.018922
5/29/2020$31.00$0.000Put010
5/29/2020$30.50$0.000Put0500
5/29/2020$30.00$0.125Put0163.05267 (+1.07619)-0.028987
5/29/2020$29.50$0.000Put010
5/29/2020$29.00$0.055Put0352.8427 (+0.708148)-0.014721
5/29/2020$28.50$0.125Put003.40156 (+1.18125)-0.026312
5/29/2020$28.00$0.090Put003.31504 (+1.02018)-0.020052
5/29/2020$27.50$0.090Put073.42351 (+1.04361)-0.019425
5/29/2020$26.50$0.055Put043.37969 (+0.820308)-0.012672
5/29/2020$26.00$0.000Put010
5/29/2020$25.00$0.125Put044.28708 (+1.4458)-0.02124
5/29/2020$20.00$0.055Put095.0386 (+1.16035)-0.008573
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.