Italia markets closed

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH210521C000700002021-05-14 1:54PM EDT70.001.391.151.50-0.67-32.52%172723.29%
CTSH210521C000715002021-05-13 9:30AM EDT71.501.050.651.350.00---40.23%
CTSH210521C000720002021-05-14 1:54PM EDT72.000.410.350.50-0.39-48.75%123423.05%
CTSH210521C000725002021-05-14 1:45PM EDT72.500.280.200.35-0.32-53.33%25122.85%
CTSH210521C000730002021-05-14 11:43AM EDT73.000.250.100.25-0.18-41.86%14723.24%
CTSH210521C000740002021-05-11 3:16PM EDT74.000.300.000.250.00-15429.79%
CTSH210521C000745002021-05-13 1:00PM EDT74.500.100.000.200.00-15630.66%
CTSH210521C000750002021-05-14 3:10PM EDT75.000.050.000.05-0.07-58.33%29624.02%
CTSH210521C000755002021-05-07 3:01PM EDT75.500.510.000.250.00-10611238.87%
CTSH210521C000760002021-05-10 3:24PM EDT76.000.330.000.250.00-343541.70%
CTSH210521C000765002021-05-06 11:20AM EDT76.500.750.000.450.00--1353.52%
CTSH210521C000770002021-05-10 1:31PM EDT77.000.200.000.350.00-111952.10%
CTSH210521C000775002021-04-15 3:18PM EDT77.504.160.000.400.00-119757.23%
CTSH210521C000780002021-05-10 3:25PM EDT78.000.050.000.350.00-101957.62%
CTSH210521C000785002021-05-05 9:33AM EDT78.504.000.000.600.00--157.81%
CTSH210521C000790002021-05-05 10:03AM EDT79.003.200.000.350.00-11352.73%
CTSH210521C000795002021-05-05 10:35AM EDT79.503.200.000.450.00-132658.40%
CTSH210521C000800002021-05-13 2:20PM EDT80.000.300.000.050.00-44,59644.92%
CTSH210521C000805002021-05-05 1:26PM EDT80.502.950.000.450.00-42563.18%
CTSH210521C000810002021-05-10 11:28AM EDT81.000.130.000.350.00-43061.91%
CTSH210521C000815002021-05-05 2:44PM EDT81.502.460.000.500.00-161569.53%
CTSH210521C000820002021-05-11 3:34PM EDT82.000.200.000.400.00-52668.16%
CTSH210521C000825002021-05-11 1:55PM EDT82.500.140.000.200.00-137361.13%
CTSH210521C000830002021-05-06 3:19PM EDT83.000.100.000.450.00-4114474.41%
CTSH210521C000840002021-05-05 1:15PM EDT84.001.300.000.450.00-5678.71%
CTSH210521C000845002021-05-05 10:28AM EDT84.500.950.000.750.00--191.11%
CTSH210521C000850002021-05-13 1:49PM EDT85.000.150.000.400.00-15980.86%
CTSH210521C000855002021-05-03 1:09PM EDT85.501.000.000.500.00-5687.01%
CTSH210521C000860002021-05-05 3:58PM EDT86.000.800.000.300.00-14314080.27%
CTSH210521C000870002021-05-03 3:48PM EDT87.000.820.000.400.00-22088.87%
CTSH210521C000875002021-05-07 3:45PM EDT87.500.050.000.350.00-105088.48%
CTSH210521C000900002021-05-05 1:09PM EDT90.000.250.000.600.00-1024108.98%
CTSH210521C000950002021-04-19 3:04PM EDT95.000.050.000.750.00-55133.59%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH210521P000600002021-05-06 11:18AM EDT60.000.050.000.350.00-14677.54%
CTSH210521P000650002021-05-06 10:31AM EDT65.000.200.000.300.00-21054.30%
CTSH210521P000675002021-05-14 2:14PM EDT67.500.150.000.20-0.21-58.33%23932.32%
CTSH210521P000700002021-05-14 1:45PM EDT70.000.550.450.70-0.10-15.38%310629.10%
CTSH210521P000710002021-05-14 2:16PM EDT71.000.950.901.10-0.07-6.86%143228.17%
CTSH210521P000720002021-05-14 12:48PM EDT72.001.541.501.70+0.57+58.76%16428.81%
CTSH210521P000725002021-05-11 1:23PM EDT72.501.251.802.100.00-6412230.57%
CTSH210521P000730002021-05-14 3:15PM EDT73.002.302.152.50-0.45-16.36%15531.74%
CTSH210521P000735002021-05-11 10:51AM EDT73.501.602.453.000.00-91035.65%
CTSH210521P000740002021-05-13 2:36PM EDT74.003.052.803.700.00-302645.70%
CTSH210521P000745002021-05-10 9:42AM EDT74.502.003.404.800.00-22867.33%
CTSH210521P000750002021-05-10 3:23PM EDT75.003.804.104.500.00-217746.24%
CTSH210521P000755002021-05-06 12:50PM EDT75.501.704.305.300.00--2359.86%
CTSH210521P000760002021-05-04 1:16PM EDT76.000.854.905.800.00-151763.33%
CTSH210521P000765002021-05-07 9:30AM EDT76.501.864.607.000.00-1588.67%
CTSH210521P000770002021-05-13 9:30AM EDT77.005.905.507.500.00-11458.94%
CTSH210521P000775002021-05-06 10:32AM EDT77.505.505.907.400.00-2038876.76%
CTSH210521P000780002021-05-07 10:28AM EDT78.003.706.208.600.00-1260.45%
CTSH210521P000785002021-05-05 10:34AM EDT78.501.406.608.600.00-11290.04%
CTSH210521P000790002021-05-03 11:15AM EDT79.001.617.109.500.00-12160.94%
CTSH210521P000795002021-04-21 12:03PM EDT79.502.757.709.700.00--2057.42%
CTSH210521P000800002021-05-06 11:26AM EDT80.006.027.3010.800.00-284,223122.36%
CTSH210521P000805002021-05-10 9:30AM EDT80.505.827.6011.800.00-11862.11%
CTSH210521P000810002021-05-10 9:30AM EDT81.006.288.1012.300.00-1364.45%
CTSH210521P000815002021-05-04 10:36AM EDT81.502.559.7011.800.00--1070.12%
CTSH210521P000820002021-05-06 10:31AM EDT82.0010.009.3013.300.00-101275.59%
CTSH210521P000825002021-05-06 10:26AM EDT82.5010.009.5013.800.00-2021367.19%
CTSH210521P000830002021-04-29 3:51PM EDT83.003.5011.1013.200.00--1069.14%
CTSH210521P000840002021-04-29 9:51AM EDT84.003.9011.8014.600.00--177.54%