Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,26-0,35 (-0,54%)
Alla chiusura: 04:00PM EDT
64,20 -0,06 (-0,09%)
Dopo ore: 06:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240621C000300002023-11-16 2:40PM EDT30.0038.7044.2049.000.00-161,249.22%
CTSH240621C000325002023-11-16 3:09PM EDT32.5036.2041.6046.300.00-141,138.77%
CTSH240621C000350002023-10-10 9:32AM EDT35.0033.900.000.000.00-150.00%
CTSH240621C000375002023-10-10 9:32AM EDT37.5031.500.000.000.00-150.00%
CTSH240621C000400002024-04-17 1:36PM EDT40.0027.8826.5031.200.00-11519.82%
CTSH240621C000425002023-08-31 9:36AM EDT42.5030.5025.7027.700.00-15492.09%
CTSH240621C000450002023-05-24 12:08PM EDT45.0020.6018.3020.300.00-16125.00%
CTSH240621C000475002023-05-24 1:31PM EDT47.5018.7016.8017.900.00-13182.03%
CTSH240621C000500002023-09-12 3:39PM EDT50.0022.2017.7018.300.00-12317.19%
CTSH240621C000525002023-09-12 3:42PM EDT52.5020.0015.6016.300.00-13299.41%
CTSH240621C000550002024-05-28 10:02AM EDT55.0013.007.2011.200.00-136175.83%
CTSH240621C000575002024-05-17 12:36PM EDT57.5011.305.008.800.00-113158.59%
CTSH240621C000600002024-06-13 10:02AM EDT60.005.603.006.400.00-111657.76%
CTSH240621C000625002024-06-14 11:42AM EDT62.501.972.002.45-2.73-58.09%82843.12%
CTSH240621C000650002024-06-14 12:31PM EDT65.000.500.450.55-0.30-37.50%10617226.32%
CTSH240621C000675002024-06-14 3:57PM EDT67.500.050.050.15-0.10-66.67%51,32531.84%
CTSH240621C000700002024-06-12 1:30PM EDT70.000.050.000.05-0.05-50.00%191737.70%
CTSH240621C000725002024-06-14 9:30AM EDT72.500.050.050.15-0.04-44.44%11,88156.64%
CTSH240621C000750002024-06-05 3:47PM EDT75.000.050.000.050.00-101,41455.08%
CTSH240621C000775002024-05-16 11:10AM EDT77.500.150.000.100.00-79696971.88%
CTSH240621C000800002024-06-11 12:04PM EDT80.000.050.000.100.00-174881.64%
CTSH240621C000825002024-05-10 2:19PM EDT82.500.150.000.500.00-1182120.51%
CTSH240621C000850002024-06-11 2:04PM EDT85.000.060.000.200.00-11,661111.33%
CTSH240621C000875002024-05-13 10:16AM EDT87.500.050.002.150.00-5746200.59%
CTSH240621C000900002024-06-10 10:53AM EDT90.000.050.001.350.00-1169188.18%
CTSH240621C000950002023-12-13 4:38PM EDT95.000.300.500.650.00-44201.86%
CTSH240621C001000002024-05-06 10:41AM EDT100.000.450.001.350.00-512229.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240621P000300002024-02-15 1:21PM EDT30.000.170.000.750.00-3103353.52%
CTSH240621P000325002023-12-01 3:44PM EDT32.500.050.000.350.00-17278.91%
CTSH240621P000350002024-03-19 2:36PM EDT35.000.060.000.750.00-49290.23%
CTSH240621P000375002023-10-19 2:41PM EDT37.500.250.000.500.00-14241.41%
CTSH240621P000400002023-11-09 2:26PM EDT40.000.340.000.350.00-851922202.34%
CTSH240621P000425002024-01-05 4:03PM EDT42.500.100.000.500.00-1017192.58%
CTSH240621P000450002024-01-05 4:03PM EDT45.000.150.001.400.00-102,804216.60%
CTSH240621P000475002023-11-28 2:06PM EDT47.500.290.000.350.00-15137.89%
CTSH240621P000500002024-05-28 1:06PM EDT50.000.240.002.150.00-10111189.65%
CTSH240621P000525002024-05-16 11:23AM EDT52.500.050.002.150.00-12163.09%
CTSH240621P000550002024-06-10 9:49AM EDT55.000.050.002.150.00-3315137.11%
CTSH240621P000575002024-06-11 10:53AM EDT57.500.050.002.200.00-9303112.16%
CTSH240621P000600002024-06-07 10:58AM EDT60.000.080.050.150.00-1827341.21%
CTSH240621P000625002024-06-14 2:52PM EDT62.500.300.200.30+0.05+20.00%4470828.57%
CTSH240621P000650002024-06-14 2:03PM EDT65.001.401.151.25+0.35+33.33%2211,55225.05%
CTSH240621P000675002024-06-14 3:54PM EDT67.503.372.253.50+0.58+20.79%23,16437.89%
CTSH240621P000700002024-06-11 11:25AM EDT70.003.703.807.700.00-201,231123.24%
CTSH240621P000725002024-06-13 2:24PM EDT72.507.806.3010.300.00-211251.56%
CTSH240621P000750002024-05-16 12:10PM EDT75.004.988.9012.700.00-1162.89%
CTSH240621P000775002024-06-13 2:24PM EDT77.5012.8011.0015.700.00-21982.03%
CTSH240621P000800002024-05-20 2:48PM EDT80.0010.9013.5018.000.00-17067.19%
CTSH240621P000825002024-05-20 2:48PM EDT82.5013.4016.0020.700.00-170103.32%
CTSH240621P000850002024-04-04 9:44AM EDT85.0012.6017.0021.400.00-24163.97%
CTSH240621P000875002024-03-26 2:48PM EDT87.5015.2018.6023.000.00-14000.00%
CTSH240621P000900002024-05-22 3:39PM EDT90.0020.3723.5028.000.00-2396.88%
CTSH240621P000950002024-05-22 3:39PM EDT95.0025.3928.5033.000.00--0110.94%
CTSH240621P001000002024-03-19 9:50AM EDT100.0024.0030.5035.000.00-100.00%