Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH210806C000665002021-07-23 3:45PM EDT66.503.677.307.600.00-1064.16%
CTSH210806C000670002021-07-19 10:20AM EDT67.001.906.807.100.00-3360.64%
CTSH210806C000675002021-07-22 10:45AM EDT67.502.156.306.600.00-11857.03%
CTSH210806C000680002021-07-29 10:59AM EDT68.005.685.806.10-0.45-7.34%11453.52%
CTSH210806C000685002021-07-28 2:09PM EDT68.502.655.305.600.00-121650.00%
CTSH210806C000690002021-07-29 9:57AM EDT69.005.004.805.100.00-18446.39%
CTSH210806C000695002021-07-30 9:52AM EDT69.504.804.304.600.00-12042.77%
CTSH210806C000700002021-07-30 1:39PM EDT70.003.953.804.100.00-99539.16%
CTSH210806C000705002021-07-29 11:41AM EDT70.503.203.403.60-0.80-20.00%28335.45%
CTSH210806C000710002021-07-30 11:06AM EDT71.002.702.903.100.00-18131.64%
CTSH210806C000715002021-07-29 12:48PM EDT71.502.962.402.750.00-174434.47%
CTSH210806C000720002021-08-02 2:28PM EDT72.002.051.952.05+0.21+11.41%244821.39%
CTSH210806C000725002021-07-30 3:35PM EDT72.501.441.501.700.00-12423.58%
CTSH210806C000730002021-07-28 2:13PM EDT73.000.731.101.300.00-122722.17%
CTSH210806C000735002021-08-02 9:33AM EDT73.500.850.750.95-0.17-16.67%260421.09%
CTSH210806C000740002021-08-02 2:10PM EDT74.000.500.450.600.00-38318.65%
CTSH210806C000745002021-08-02 2:19PM EDT74.500.300.300.45-0.05-14.29%105720.36%
CTSH210806C000750002021-08-02 2:06PM EDT75.000.160.150.30-0.09-36.00%222720.61%
CTSH210806C000760002021-08-02 11:07AM EDT76.000.150.050.15+0.05+50.00%61722.66%
CTSH210806C000770002021-07-29 10:31AM EDT77.000.250.000.350.00--239.06%
CTSH210806C000800002021-07-29 9:33AM EDT80.000.190.000.250.00-525254.30%
CTSH210806C000850002021-07-23 12:17PM EDT85.000.050.000.350.00-101075.98%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH210806P000600002021-07-09 2:57PM EDT60.000.270.000.400.00-89111.13%
CTSH210806P000610002021-07-26 1:41PM EDT61.000.190.000.000.00--150.00%
CTSH210806P000620002021-07-29 2:31PM EDT62.000.180.000.250.00-1287.89%
CTSH210806P000640002021-07-29 12:04PM EDT64.000.100.000.250.00-113174.61%
CTSH210806P000645002021-07-30 9:39AM EDT64.500.010.000.300.00-31174.22%
CTSH210806P000650002021-07-28 3:46PM EDT65.000.470.000.250.00-11268.16%
CTSH210806P000655002021-07-28 1:05PM EDT65.500.600.000.250.00-13264.84%
CTSH210806P000660002021-07-28 11:45AM EDT66.000.710.000.250.00-11261.52%
CTSH210806P000665002021-07-29 2:31PM EDT66.500.230.000.300.00-13360.74%
CTSH210806P000670002021-07-29 3:11PM EDT67.000.210.000.100.00-18222052.34%
CTSH210806P000675002021-07-30 9:38AM EDT67.500.150.000.150.00-39653.91%
CTSH210806P000680002021-07-28 3:52PM EDT68.001.120.000.200.00-102954.30%
CTSH210806P000685002021-07-29 9:30AM EDT68.500.230.000.300.00-16456.93%
CTSH210806P000690002021-07-30 2:56PM EDT69.000.050.000.300.00-24053.03%
CTSH210806P000695002021-07-29 9:40AM EDT69.500.100.000.200.00-21643.46%
CTSH210806P000700002021-07-30 9:44AM EDT70.000.090.000.150.00-22036.62%
CTSH210806P000705002021-07-28 1:26PM EDT70.502.330.000.350.00-81743.46%
CTSH210806P000710002021-07-29 10:59AM EDT71.000.970.050.150.00-102329.40%
CTSH210806P000715002021-07-15 10:01AM EDT71.503.400.050.150.00-5925.78%
CTSH210806P000720002021-07-30 11:47AM EDT72.000.270.100.200.00-1524.32%
CTSH210806P000725002021-07-30 10:54AM EDT72.500.350.150.300.00-1419423.98%
CTSH210806P000730002021-07-29 3:43PM EDT73.000.500.250.350.00--420.85%
CTSH210806P000735002021-07-30 1:50PM EDT73.500.590.400.55+0.03+5.36%1821.39%
CTSH210806P000760002021-07-30 9:32AM EDT76.002.202.102.350.00-121227.64%