Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220715C00040000 | 2022-04-18 11:33AM EDT | 40.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| CTSH220715C00045000 | 2022-04-26 11:17AM EDT | 45.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CTSH220715C00047500 | 2022-01-19 12:23PM EDT | 47.50 | 39.20 | 37.20 | 41.10 | 0.00 | - | - | 11 | 270.00% |
| CTSH220715C00050000 | 2022-04-26 12:37PM EDT | 50.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| CTSH220715C00055000 | 2022-04-18 3:37PM EDT | 55.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| CTSH220715C00060000 | 2022-05-05 2:46PM EDT | 60.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CTSH220715C00065000 | 2022-01-21 3:08PM EDT | 65.00 | 21.03 | 20.90 | 24.30 | 0.00 | - | 5 | 5 | 170.34% |
| CTSH220715C00070000 | 2022-05-10 3:48PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CTSH220715C00072500 | 2022-05-12 12:13PM EDT | 72.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 0.00% |
| CTSH220715C00075000 | 2022-05-16 3:12PM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 32 | 275 | 1.56% |
| CTSH220715C00077500 | 2022-05-16 3:17PM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 371 | 948 | 3.13% |
| CTSH220715C00080000 | 2022-05-16 3:59PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 608 | 6.25% |
| CTSH220715C00082500 | 2022-05-16 3:15PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 142 | 6.25% |
| CTSH220715C00085000 | 2022-05-16 11:26AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 6.25% |
| CTSH220715C00087500 | 2022-05-16 2:07PM EDT | 87.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 12.50% |
| CTSH220715C00090000 | 2022-05-10 3:09PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 12.50% |
| CTSH220715C00092500 | 2022-05-05 3:15PM EDT | 92.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 12.50% |
| CTSH220715C00095000 | 2022-05-06 10:21AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 788 | 12.50% |
| CTSH220715C00097500 | 2022-05-10 1:00PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,213 | 12.50% |
| CTSH220715C00100000 | 2022-05-05 12:39PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH220715C00105000 | 2022-05-02 2:13PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 25.00% |
| CTSH220715C00110000 | 2022-02-04 11:36AM EDT | 110.00 | 0.75 | 0.25 | 1.10 | 0.00 | - | 4 | 14 | 67.38% |
| CTSH220715C00115000 | 2022-01-25 2:22PM EDT | 115.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 8 | 67.48% |
| CTSH220715C00120000 | 2022-03-29 2:05PM EDT | 120.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 86.47% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220715P00050000 | 2022-05-16 12:02AM EDT | 50.00 | 0.25 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CTSH220715P00060000 | 2022-03-21 3:49PM EDT | 60.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | - | 1 | 39.40% |
| CTSH220715P00065000 | 2022-05-06 2:46PM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| CTSH220715P00070000 | 2022-05-12 2:16PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 3.13% |
| CTSH220715P00072500 | 2022-05-16 1:56PM EDT | 72.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 87 | 408 | 0.10% |
| CTSH220715P00075000 | 2022-05-13 11:13AM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 0.00% |
| CTSH220715P00077500 | 2022-05-11 2:25PM EDT | 77.50 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| CTSH220715P00080000 | 2022-05-05 12:39PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| CTSH220715P00082500 | 2022-05-06 3:46PM EDT | 82.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,017 | 0.00% |
| CTSH220715P00085000 | 2022-04-13 2:18PM EDT | 85.00 | 4.50 | 12.00 | 12.40 | 0.00 | - | 16 | 852 | 0.00% |
| CTSH220715P00087500 | 2022-05-03 2:44PM EDT | 87.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 223 | 0.00% |
| CTSH220715P00090000 | 2022-04-12 10:15AM EDT | 90.00 | 5.80 | 16.60 | 17.80 | 0.00 | - | 7 | 82 | 36.33% |
| CTSH220715P00092500 | 2022-03-30 10:30AM EDT | 92.50 | 5.40 | 12.40 | 13.10 | 0.00 | - | 24 | 24 | 0.00% |
| CTSH220715P00095000 | 2022-03-24 10:17AM EDT | 95.00 | 6.70 | 12.40 | 13.00 | 0.00 | - | - | 17 | 0.00% |
| CTSH220715P00110000 | 2022-05-16 12:02AM EDT | 110.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
