Italia markets open in 2 hours 14 minutes
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
36.746,64 +1.126,87 (+3,16%) EUR/USD
1,1019 +0,0002 (+0,02%) Bitcoin EUR
52.955,58 +1.760,71 (+3,44%) XRP EUR
0,49 +0,01 (+1,08%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00035000 | 2024-07-19 3:27PM EDT | 35.00 | 39.90 | 38.50 | 43.50 | 0.00 | - | 1 | 1 | 78.27% |
| CTSH250620C00040000 | 2024-03-08 10:40AM EDT | 40.00 | 38.86 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH250620C00047500 | 2024-06-11 10:53AM EDT | 47.50 | 20.70 | 21.60 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH250620C00060000 | 2024-07-22 11:58AM EDT | 60.00 | 17.76 | 17.10 | 20.80 | 0.00 | - | 2 | 122 | 45.44% |
| CTSH250620C00062500 | 2024-04-17 9:46AM EDT | 62.50 | 12.30 | 10.00 | 15.00 | 0.00 | - | 1 | 6 | 23.05% |
| CTSH250620C00065000 | 2024-07-17 10:07AM EDT | 65.00 | 14.00 | 12.00 | 15.90 | 0.00 | - | 1 | 14 | 37.22% |
| CTSH250620C00067500 | 2024-08-19 10:43AM EDT | 67.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250620C00070000 | 2024-09-09 1:27PM EDT | 70.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250620C00072500 | 2024-08-05 3:38PM EDT | 72.50 | 8.00 | 9.90 | 10.70 | 0.00 | - | 35 | 427 | 33.34% |
| CTSH250620C00075000 | 2024-08-26 3:50PM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250620C00077500 | 2024-08-26 3:49PM EDT | 77.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CTSH250620C00080000 | 2024-08-29 3:27PM EDT | 80.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CTSH250620C00082500 | 2024-08-26 3:30PM EDT | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CTSH250620C00085000 | 2024-08-27 3:17PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| CTSH250620C00087500 | 2024-08-08 12:41PM EDT | 87.50 | 2.85 | 2.80 | 3.20 | 0.00 | - | 2 | 48 | 26.23% |
| CTSH250620C00090000 | 2024-08-27 3:15PM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| CTSH250620C00095000 | 2024-07-18 1:44PM EDT | 95.00 | 2.45 | 0.75 | 3.20 | 0.00 | - | 2 | 1,059 | 33.05% |
| CTSH250620C00100000 | 2024-03-21 1:09PM EDT | 100.00 | 2.69 | 0.25 | 2.65 | 0.00 | - | 50 | 778 | 34.34% |
| CTSH250620C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 6.25% |
| CTSH250620C00110000 | 2024-07-01 3:03PM EDT | 110.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 21 | 30.75% |
| CTSH250620C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00042500 | 2024-04-16 3:32PM EDT | 42.50 | 0.66 | 0.00 | 2.60 | 0.00 | - | - | 3 | 53.00% |
| CTSH250620P00045000 | 2024-06-20 1:33PM EDT | 45.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 10 | 13 | 59.49% |
| CTSH250620P00050000 | 2024-08-02 10:01AM EDT | 50.00 | 0.66 | 0.15 | 1.75 | 0.00 | - | 3 | 5 | 44.92% |
| CTSH250620P00055000 | 2024-08-21 10:41AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH250620P00060000 | 2024-08-26 1:47PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTSH250620P00062500 | 2024-08-01 12:46PM EDT | 62.50 | 1.77 | 1.20 | 1.65 | 0.00 | - | 1 | 79 | 25.95% |
| CTSH250620P00065000 | 2024-08-05 11:59AM EDT | 65.00 | 3.90 | 1.95 | 2.20 | 0.00 | - | 109 | 2,212 | 25.56% |
| CTSH250620P00067500 | 2024-08-22 9:47AM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CTSH250620P00070000 | 2024-09-05 11:19AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CTSH250620P00072500 | 2024-09-06 10:42AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CTSH250620P00075000 | 2024-09-05 12:44PM EDT | 75.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CTSH250620P00077500 | 2024-08-29 3:08PM EDT | 77.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CTSH250620P00080000 | 2024-09-06 10:54AM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH250620P00082500 | 2024-08-26 3:38PM EDT | 82.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250620P00087500 | 2024-08-08 12:49PM EDT | 87.50 | 14.90 | 12.80 | 14.50 | 0.00 | - | 6 | 7 | 26.69% |
© 2024 Yahoo. Tutti i diritti riservati.