Italia Markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,81+0,29 (+0,44%)
Alla chiusura: 04:00PM EDT
65,85 +0,04 (+0,06%)
Dopo ore: 07:03PM 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 EDT30.0038.7044.2049.000.00-161,633.40%
CTSH240621C000325002023-11-16 3:09PM EDT32.5036.2041.6046.300.00-141,491.21%
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 EDT40.0027.8826.5031.200.00-11631.45%
CTSH240621C000425002023-08-31 9:36AM EDT42.5030.5025.7027.700.00-15602.15%
CTSH240621C000450002023-05-24 12:08PM EDT45.0020.6018.3020.300.00-160.00%
CTSH240621C000475002023-05-24 1:31PM EDT47.5018.7016.8017.900.00-130.00%
CTSH240621C000500002023-09-12 3:39PM EDT50.0022.2017.7018.300.00-12368.16%
CTSH240621C000525002023-09-12 3:42PM EDT52.5020.0015.6016.300.00-13352.93%
CTSH240621C000550002024-05-28 10:02AM EDT55.0013.009.0013.000.00-136128.91%
CTSH240621C000575002024-06-17 12:22PM EDT57.507.086.5010.500.00-20111102.93%
CTSH240621C000600002024-06-18 10:18AM EDT60.005.974.008.00+1.07+21.84%111176.95%
CTSH240621C000625002024-06-18 1:02PM EDT62.503.491.605.50+1.34+62.33%621754.30%
CTSH240621C000650002024-06-18 1:35PM EDT65.001.501.201.40+0.35+30.43%1851939.75%
CTSH240621C000675002024-06-18 3:58PM EDT67.500.300.200.30+0.15+100.00%1,9321,32337.50%
CTSH240621C000700002024-06-18 3:38PM EDT70.000.070.050.100.00-2791847.66%
CTSH240621C000725002024-06-18 12:07PM EDT72.500.050.000.150.00-21,88063.28%
CTSH240621C000750002024-06-18 9:30AM EDT75.000.280.000.05+0.23+460.00%11,40467.19%
CTSH240621C000775002024-05-16 11:10AM EDT77.500.150.000.100.00-79696990.23%
CTSH240621C000800002024-06-11 12:04PM EDT80.000.050.000.050.00-174895.31%
CTSH240621C000825002024-05-10 2:19PM EDT82.500.150.000.500.00-1182157.03%
CTSH240621C000850002024-06-11 2:04PM EDT85.000.060.000.200.00-11,661146.09%
CTSH240621C000875002024-05-13 10:16AM EDT87.500.050.002.150.00-5746266.99%
CTSH240621C000900002024-06-10 10:53AM EDT90.000.050.000.500.00-1169201.95%
CTSH240621C000950002023-12-13 4:38PM EDT95.000.300.500.650.00-44271.09%
CTSH240621C001000002024-05-06 10:41AM EDT100.000.450.001.350.00-512309.38%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240621P000300002024-02-15 1:21PM EDT30.000.170.000.750.00-3103511.72%
CTSH240621P000325002023-12-01 3:44PM EDT32.500.050.000.350.00-17404.69%
CTSH240621P000350002024-03-19 2:36PM EDT35.000.060.000.750.00-49422.27%
CTSH240621P000375002023-10-19 2:41PM EDT37.500.250.000.500.00-14353.13%
CTSH240621P000400002023-11-09 2:26PM EDT40.000.340.000.350.00-851922297.66%
CTSH240621P000425002024-01-05 4:03PM EDT42.500.100.000.500.00-1017284.38%
CTSH240621P000450002024-01-05 4:03PM EDT45.000.150.001.400.00-102,804320.31%
CTSH240621P000475002023-11-28 2:06PM EDT47.500.290.000.350.00-15207.03%
CTSH240621P000500002024-05-28 1:06PM EDT50.000.240.002.150.00-10111283.98%
CTSH240621P000525002024-05-16 11:23AM EDT52.500.050.002.150.00-12247.07%
CTSH240621P000550002024-06-10 9:49AM EDT55.000.050.002.150.00-3315211.04%
CTSH240621P000575002024-06-11 10:53AM EDT57.500.050.002.150.00-9303175.39%
CTSH240621P000600002024-06-18 3:41PM EDT60.000.050.000.400.00-127278.13%
CTSH240621P000625002024-06-18 10:07AM EDT62.500.100.000.20-0.02-16.67%2767951.17%
CTSH240621P000650002024-06-18 3:58PM EDT65.000.450.350.45-0.10-18.18%1,2004,08433.40%
CTSH240621P000675002024-06-18 3:03PM EDT67.501.881.402.90-0.33-14.93%82,83580.47%
CTSH240621P000700002024-06-17 10:31AM EDT70.005.642.106.000.00-11,151143.26%
CTSH240621P000725002024-06-13 2:24PM EDT72.507.804.608.500.00-2112174.80%
CTSH240621P000750002024-05-16 12:10PM EDT75.004.988.9012.700.00-11192.68%
CTSH240621P000775002024-06-13 2:24PM EDT77.5012.809.1013.700.00-219239.16%
CTSH240621P000800002024-05-20 2:48PM EDT80.0010.9012.1016.400.00-170107.81%
CTSH240621P000825002024-05-20 2:48PM EDT82.5013.4014.2018.900.00-170296.88%
CTSH240621P000850002024-04-04 9:44AM EDT85.0012.6017.0021.400.00-24107.81%
CTSH240621P000875002024-03-26 2:48PM EDT87.5015.2018.6023.000.00-1400283.59%
CTSH240621P000900002024-05-22 3:39PM EDT90.0020.3722.1026.000.00-23334.18%
CTSH240621P000950002024-05-22 3:39PM EDT95.0025.3927.1031.000.00--0369.14%
CTSH240621P001000002024-03-19 9:50AM EDT100.0024.0030.5035.000.00-10322.85%