Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.874,82 -1.468,50 (-2,43%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 2024-04-03 11:37AM EDT | 37.50 | 34.90 | 27.10 | 31.90 | 0.00 | - | 4 | 2 | 108.59% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 90.14% |
| CTSH240517C00062500 | 2024-04-26 10:38AM EDT | 62.50 | 5.40 | 3.20 | 5.40 | +0.02 | +0.37% | 2 | 14 | 41.99% |
| CTSH240517C00065000 | 2024-04-26 3:33PM EDT | 65.00 | 3.40 | 3.40 | 3.60 | -0.22 | -6.08% | 65 | 102 | 39.80% |
| CTSH240517C00067500 | 2024-04-26 3:33PM EDT | 67.50 | 2.10 | 2.05 | 2.20 | -0.10 | -4.55% | 112 | 673 | 38.40% |
| CTSH240517C00070000 | 2024-04-26 3:40PM EDT | 70.00 | 1.17 | 1.15 | 1.25 | -0.08 | -6.40% | 8 | 1,536 | 37.96% |
| CTSH240517C00072500 | 2024-04-26 3:24PM EDT | 72.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 11 | 5,052 | 37.65% |
| CTSH240517C00075000 | 2024-04-26 9:57AM EDT | 75.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 6 | 500 | 38.67% |
| CTSH240517C00077500 | 2024-04-25 3:50PM EDT | 77.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,459 | 40.43% |
| CTSH240517C00080000 | 2024-04-25 3:56PM EDT | 80.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 79 | 1,117 | 51.47% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 53.13% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 67.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00055000 | 2024-04-16 9:32AM EDT | 55.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | - | 1 | 51.37% |
| CTSH240517P00060000 | 2024-04-26 3:13PM EDT | 60.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 21 | 17 | 40.48% |
| CTSH240517P00062500 | 2024-04-26 12:11PM EDT | 62.50 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 5 | 81 | 39.72% |
| CTSH240517P00065000 | 2024-04-26 3:41PM EDT | 65.00 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 60 | 145 | 38.82% |
| CTSH240517P00067500 | 2024-04-26 3:49PM EDT | 67.50 | 2.65 | 2.55 | 2.75 | -0.35 | -11.67% | 115 | 1,488 | 38.26% |
| CTSH240517P00070000 | 2024-04-26 11:07AM EDT | 70.00 | 4.20 | 4.10 | 4.40 | -0.30 | -6.67% | 1 | 3,895 | 39.50% |
| CTSH240517P00072500 | 2024-04-26 11:07AM EDT | 72.50 | 6.10 | 6.00 | 8.30 | +0.50 | +8.93% | 1 | 282 | 55.96% |
| CTSH240517P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 8.58 | 8.20 | 9.10 | +0.88 | +11.43% | 1 | 255 | 55.76% |
| CTSH240517P00077500 | 2024-04-04 1:41PM EDT | 77.50 | 5.94 | 8.70 | 12.90 | 0.00 | - | 1 | 26 | 90.82% |
© 2024 Yahoo. Tutti i diritti riservati.