Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,01-0,28 (-0,39%)
Alla chiusura: 4:00PM EDT
71,14 0,13 (0,18%)
Dopo ore: 7:49PM EDT
Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210521C00070000 | 2021-05-14 1:54PM EDT | 70.00 | 1.39 | 1.15 | 1.50 | -0.67 | -32.52% | 17 | 27 | 23.29% |
| CTSH210521C00071500 | 2021-05-13 9:30AM EDT | 71.50 | 1.05 | 0.65 | 1.35 | 0.00 | - | - | - | 40.23% |
| CTSH210521C00072000 | 2021-05-14 1:54PM EDT | 72.00 | 0.41 | 0.35 | 0.50 | -0.39 | -48.75% | 12 | 34 | 23.05% |
| CTSH210521C00072500 | 2021-05-14 1:45PM EDT | 72.50 | 0.28 | 0.20 | 0.35 | -0.32 | -53.33% | 2 | 51 | 22.85% |
| CTSH210521C00073000 | 2021-05-14 11:43AM EDT | 73.00 | 0.25 | 0.10 | 0.25 | -0.18 | -41.86% | 1 | 47 | 23.24% |
| CTSH210521C00074000 | 2021-05-11 3:16PM EDT | 74.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 29.79% |
| CTSH210521C00074500 | 2021-05-13 1:00PM EDT | 74.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 30.66% |
| CTSH210521C00075000 | 2021-05-14 3:10PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 96 | 24.02% |
| CTSH210521C00075500 | 2021-05-07 3:01PM EDT | 75.50 | 0.51 | 0.00 | 0.25 | 0.00 | - | 106 | 112 | 38.87% |
| CTSH210521C00076000 | 2021-05-10 3:24PM EDT | 76.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 34 | 35 | 41.70% |
| CTSH210521C00076500 | 2021-05-06 11:20AM EDT | 76.50 | 0.75 | 0.00 | 0.45 | 0.00 | - | - | 13 | 53.52% |
| CTSH210521C00077000 | 2021-05-10 1:31PM EDT | 77.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 19 | 52.10% |
| CTSH210521C00077500 | 2021-04-15 3:18PM EDT | 77.50 | 4.16 | 0.00 | 0.40 | 0.00 | - | 1 | 197 | 57.23% |
| CTSH210521C00078000 | 2021-05-10 3:25PM EDT | 78.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 19 | 57.62% |
| CTSH210521C00078500 | 2021-05-05 9:33AM EDT | 78.50 | 4.00 | 0.00 | 0.60 | 0.00 | - | - | 1 | 57.81% |
| CTSH210521C00079000 | 2021-05-05 10:03AM EDT | 79.00 | 3.20 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 52.73% |
| CTSH210521C00079500 | 2021-05-05 10:35AM EDT | 79.50 | 3.20 | 0.00 | 0.45 | 0.00 | - | 13 | 26 | 58.40% |
| CTSH210521C00080000 | 2021-05-13 2:20PM EDT | 80.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 4,596 | 44.92% |
| CTSH210521C00080500 | 2021-05-05 1:26PM EDT | 80.50 | 2.95 | 0.00 | 0.45 | 0.00 | - | 4 | 25 | 63.18% |
| CTSH210521C00081000 | 2021-05-10 11:28AM EDT | 81.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 4 | 30 | 61.91% |
| CTSH210521C00081500 | 2021-05-05 2:44PM EDT | 81.50 | 2.46 | 0.00 | 0.50 | 0.00 | - | 16 | 15 | 69.53% |
| CTSH210521C00082000 | 2021-05-11 3:34PM EDT | 82.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 68.16% |
| CTSH210521C00082500 | 2021-05-11 1:55PM EDT | 82.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 373 | 61.13% |
| CTSH210521C00083000 | 2021-05-06 3:19PM EDT | 83.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 41 | 144 | 74.41% |
| CTSH210521C00084000 | 2021-05-05 1:15PM EDT | 84.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 78.71% |
| CTSH210521C00084500 | 2021-05-05 10:28AM EDT | 84.50 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.11% |
| CTSH210521C00085000 | 2021-05-13 1:49PM EDT | 85.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 59 | 80.86% |
| CTSH210521C00085500 | 2021-05-03 1:09PM EDT | 85.50 | 1.00 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 87.01% |
| CTSH210521C00086000 | 2021-05-05 3:58PM EDT | 86.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 143 | 140 | 80.27% |
| CTSH210521C00087000 | 2021-05-03 3:48PM EDT | 87.00 | 0.82 | 0.00 | 0.40 | 0.00 | - | 2 | 20 | 88.87% |
| CTSH210521C00087500 | 2021-05-07 3:45PM EDT | 87.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 50 | 88.48% |
| CTSH210521C00090000 | 2021-05-05 1:09PM EDT | 90.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 24 | 108.98% |
| CTSH210521C00095000 | 2021-04-19 3:04PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 133.59% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210521P00060000 | 2021-05-06 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 46 | 77.54% |
| CTSH210521P00065000 | 2021-05-06 10:31AM EDT | 65.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 54.30% |
| CTSH210521P00067500 | 2021-05-14 2:14PM EDT | 67.50 | 0.15 | 0.00 | 0.20 | -0.21 | -58.33% | 2 | 39 | 32.32% |
| CTSH210521P00070000 | 2021-05-14 1:45PM EDT | 70.00 | 0.55 | 0.45 | 0.70 | -0.10 | -15.38% | 3 | 106 | 29.10% |
| CTSH210521P00071000 | 2021-05-14 2:16PM EDT | 71.00 | 0.95 | 0.90 | 1.10 | -0.07 | -6.86% | 14 | 32 | 28.17% |
| CTSH210521P00072000 | 2021-05-14 12:48PM EDT | 72.00 | 1.54 | 1.50 | 1.70 | +0.57 | +58.76% | 1 | 64 | 28.81% |
| CTSH210521P00072500 | 2021-05-11 1:23PM EDT | 72.50 | 1.25 | 1.80 | 2.10 | 0.00 | - | 64 | 122 | 30.57% |
| CTSH210521P00073000 | 2021-05-14 3:15PM EDT | 73.00 | 2.30 | 2.15 | 2.50 | -0.45 | -16.36% | 1 | 55 | 31.74% |
| CTSH210521P00073500 | 2021-05-11 10:51AM EDT | 73.50 | 1.60 | 2.45 | 3.00 | 0.00 | - | 9 | 10 | 35.65% |
| CTSH210521P00074000 | 2021-05-13 2:36PM EDT | 74.00 | 3.05 | 2.80 | 3.70 | 0.00 | - | 30 | 26 | 45.70% |
| CTSH210521P00074500 | 2021-05-10 9:42AM EDT | 74.50 | 2.00 | 3.40 | 4.80 | 0.00 | - | 2 | 28 | 67.33% |
| CTSH210521P00075000 | 2021-05-10 3:23PM EDT | 75.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 2 | 177 | 46.24% |
| CTSH210521P00075500 | 2021-05-06 12:50PM EDT | 75.50 | 1.70 | 4.30 | 5.30 | 0.00 | - | - | 23 | 59.86% |
| CTSH210521P00076000 | 2021-05-04 1:16PM EDT | 76.00 | 0.85 | 4.90 | 5.80 | 0.00 | - | 15 | 17 | 63.33% |
| CTSH210521P00076500 | 2021-05-07 9:30AM EDT | 76.50 | 1.86 | 4.60 | 7.00 | 0.00 | - | 1 | 5 | 88.67% |
| CTSH210521P00077000 | 2021-05-13 9:30AM EDT | 77.00 | 5.90 | 5.50 | 7.50 | 0.00 | - | 1 | 14 | 58.94% |
| CTSH210521P00077500 | 2021-05-06 10:32AM EDT | 77.50 | 5.50 | 5.90 | 7.40 | 0.00 | - | 20 | 388 | 76.76% |
| CTSH210521P00078000 | 2021-05-07 10:28AM EDT | 78.00 | 3.70 | 6.20 | 8.60 | 0.00 | - | 1 | 2 | 60.45% |
| CTSH210521P00078500 | 2021-05-05 10:34AM EDT | 78.50 | 1.40 | 6.60 | 8.60 | 0.00 | - | 1 | 12 | 90.04% |
| CTSH210521P00079000 | 2021-05-03 11:15AM EDT | 79.00 | 1.61 | 7.10 | 9.50 | 0.00 | - | 1 | 21 | 60.94% |
| CTSH210521P00079500 | 2021-04-21 12:03PM EDT | 79.50 | 2.75 | 7.70 | 9.70 | 0.00 | - | - | 20 | 57.42% |
| CTSH210521P00080000 | 2021-05-06 11:26AM EDT | 80.00 | 6.02 | 7.30 | 10.80 | 0.00 | - | 28 | 4,223 | 122.36% |
| CTSH210521P00080500 | 2021-05-10 9:30AM EDT | 80.50 | 5.82 | 7.60 | 11.80 | 0.00 | - | 1 | 18 | 62.11% |
| CTSH210521P00081000 | 2021-05-10 9:30AM EDT | 81.00 | 6.28 | 8.10 | 12.30 | 0.00 | - | 1 | 3 | 64.45% |
| CTSH210521P00081500 | 2021-05-04 10:36AM EDT | 81.50 | 2.55 | 9.70 | 11.80 | 0.00 | - | - | 10 | 70.12% |
| CTSH210521P00082000 | 2021-05-06 10:31AM EDT | 82.00 | 10.00 | 9.30 | 13.30 | 0.00 | - | 10 | 12 | 75.59% |
| CTSH210521P00082500 | 2021-05-06 10:26AM EDT | 82.50 | 10.00 | 9.50 | 13.80 | 0.00 | - | 20 | 213 | 67.19% |
| CTSH210521P00083000 | 2021-04-29 3:51PM EDT | 83.00 | 3.50 | 11.10 | 13.20 | 0.00 | - | - | 10 | 69.14% |
| CTSH210521P00084000 | 2021-04-29 9:51AM EDT | 84.00 | 3.90 | 11.80 | 14.60 | 0.00 | - | - | 1 | 77.54% |
© 2021 Verizon Media. Tutti i diritti riservati.
