Italia markets closed
Dow Jones
34.935,13-0,34(-0,00%)Nasdaq
14.729,11+56,44(+0,38%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,1878+0,0003(+0,02%)BTC-EUR
33.478,34-1.452,49(-4,16%)CMC Crypto 200
972,93+12,03(+1,25%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
73,91+0,38 (+0,52%)
Al 2:43PM EDT. Mercato aperto.
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210806C00066500 | 2021-07-23 3:45PM EDT | 66.50 | 3.67 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 64.16% |
| CTSH210806C00067000 | 2021-07-19 10:20AM EDT | 67.00 | 1.90 | 6.80 | 7.10 | 0.00 | - | 3 | 3 | 60.64% |
| CTSH210806C00067500 | 2021-07-22 10:45AM EDT | 67.50 | 2.15 | 6.30 | 6.60 | 0.00 | - | 1 | 18 | 57.03% |
| CTSH210806C00068000 | 2021-07-29 10:59AM EDT | 68.00 | 5.68 | 5.80 | 6.10 | -0.45 | -7.34% | 1 | 14 | 53.52% |
| CTSH210806C00068500 | 2021-07-28 2:09PM EDT | 68.50 | 2.65 | 5.30 | 5.60 | 0.00 | - | 12 | 16 | 50.00% |
| CTSH210806C00069000 | 2021-07-29 9:57AM EDT | 69.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 1 | 84 | 46.39% |
| CTSH210806C00069500 | 2021-07-30 9:52AM EDT | 69.50 | 4.80 | 4.30 | 4.60 | 0.00 | - | 1 | 20 | 42.77% |
| CTSH210806C00070000 | 2021-07-30 1:39PM EDT | 70.00 | 3.95 | 3.80 | 4.10 | 0.00 | - | 9 | 95 | 39.16% |
| CTSH210806C00070500 | 2021-07-29 11:41AM EDT | 70.50 | 3.20 | 3.40 | 3.60 | -0.80 | -20.00% | 2 | 83 | 35.45% |
| CTSH210806C00071000 | 2021-07-30 11:06AM EDT | 71.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 1 | 81 | 31.64% |
| CTSH210806C00071500 | 2021-07-29 12:48PM EDT | 71.50 | 2.96 | 2.40 | 2.75 | 0.00 | - | 17 | 44 | 34.47% |
| CTSH210806C00072000 | 2021-08-02 2:28PM EDT | 72.00 | 2.05 | 1.95 | 2.05 | +0.21 | +11.41% | 2 | 448 | 21.39% |
| CTSH210806C00072500 | 2021-07-30 3:35PM EDT | 72.50 | 1.44 | 1.50 | 1.70 | 0.00 | - | 1 | 24 | 23.58% |
| CTSH210806C00073000 | 2021-07-28 2:13PM EDT | 73.00 | 0.73 | 1.10 | 1.30 | 0.00 | - | 12 | 27 | 22.17% |
| CTSH210806C00073500 | 2021-08-02 9:33AM EDT | 73.50 | 0.85 | 0.75 | 0.95 | -0.17 | -16.67% | 2 | 604 | 21.09% |
| CTSH210806C00074000 | 2021-08-02 2:10PM EDT | 74.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 3 | 83 | 18.65% |
| CTSH210806C00074500 | 2021-08-02 2:19PM EDT | 74.50 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 10 | 57 | 20.36% |
| CTSH210806C00075000 | 2021-08-02 2:06PM EDT | 75.00 | 0.16 | 0.15 | 0.30 | -0.09 | -36.00% | 22 | 27 | 20.61% |
| CTSH210806C00076000 | 2021-08-02 11:07AM EDT | 76.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 6 | 17 | 22.66% |
| CTSH210806C00077000 | 2021-07-29 10:31AM EDT | 77.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 2 | 39.06% |
| CTSH210806C00080000 | 2021-07-29 9:33AM EDT | 80.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 52 | 52 | 54.30% |
| CTSH210806C00085000 | 2021-07-23 12:17PM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 75.98% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210806P00060000 | 2021-07-09 2:57PM EDT | 60.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 8 | 9 | 111.13% |
| CTSH210806P00061000 | 2021-07-26 1:41PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CTSH210806P00062000 | 2021-07-29 2:31PM EDT | 62.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 87.89% |
| CTSH210806P00064000 | 2021-07-29 12:04PM EDT | 64.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 31 | 74.61% |
| CTSH210806P00064500 | 2021-07-30 9:39AM EDT | 64.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 11 | 74.22% |
| CTSH210806P00065000 | 2021-07-28 3:46PM EDT | 65.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 68.16% |
| CTSH210806P00065500 | 2021-07-28 1:05PM EDT | 65.50 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 64.84% |
| CTSH210806P00066000 | 2021-07-28 11:45AM EDT | 66.00 | 0.71 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 61.52% |
| CTSH210806P00066500 | 2021-07-29 2:31PM EDT | 66.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 60.74% |
| CTSH210806P00067000 | 2021-07-29 3:11PM EDT | 67.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 182 | 220 | 52.34% |
| CTSH210806P00067500 | 2021-07-30 9:38AM EDT | 67.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 53.91% |
| CTSH210806P00068000 | 2021-07-28 3:52PM EDT | 68.00 | 1.12 | 0.00 | 0.20 | 0.00 | - | 10 | 29 | 54.30% |
| CTSH210806P00068500 | 2021-07-29 9:30AM EDT | 68.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 64 | 56.93% |
| CTSH210806P00069000 | 2021-07-30 2:56PM EDT | 69.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 53.03% |
| CTSH210806P00069500 | 2021-07-29 9:40AM EDT | 69.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 43.46% |
| CTSH210806P00070000 | 2021-07-30 9:44AM EDT | 70.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 36.62% |
| CTSH210806P00070500 | 2021-07-28 1:26PM EDT | 70.50 | 2.33 | 0.00 | 0.35 | 0.00 | - | 8 | 17 | 43.46% |
| CTSH210806P00071000 | 2021-07-29 10:59AM EDT | 71.00 | 0.97 | 0.05 | 0.15 | 0.00 | - | 10 | 23 | 29.40% |
| CTSH210806P00071500 | 2021-07-15 10:01AM EDT | 71.50 | 3.40 | 0.05 | 0.15 | 0.00 | - | 5 | 9 | 25.78% |
| CTSH210806P00072000 | 2021-07-30 11:47AM EDT | 72.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 24.32% |
| CTSH210806P00072500 | 2021-07-30 10:54AM EDT | 72.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 14 | 194 | 23.98% |
| CTSH210806P00073000 | 2021-07-29 3:43PM EDT | 73.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 4 | 20.85% |
| CTSH210806P00073500 | 2021-07-30 1:50PM EDT | 73.50 | 0.59 | 0.40 | 0.55 | +0.03 | +5.36% | 1 | 8 | 21.39% |
| CTSH210806P00076000 | 2021-07-30 9:32AM EDT | 76.00 | 2.20 | 2.10 | 2.35 | 0.00 | - | 12 | 12 | 27.64% |
© 2021 Verizon Media. Tutti i diritti riservati.
