Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
75,51+1,00 (+1,34%)
Al 2:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH230120C000375002021-08-25 5:21PM EDT37.5032.5036.0041.000.00--360.67%
CTSH230120C000400002021-08-25 5:21PM EDT40.0031.5034.3038.100.00-1153.46%
CTSH230120C000450002021-08-25 5:21PM EDT45.0025.4130.8032.200.00-2239.61%
CTSH230120C000475002021-09-21 2:15PM EDT47.5028.6529.0030.700.00-5542.63%
CTSH230120C000500002021-09-21 2:15PM EDT50.0026.4526.7027.300.00-57633.91%
CTSH230120C000550002021-09-07 2:54PM EDT55.0023.5722.5023.100.00-52832.17%
CTSH230120C000575002021-09-07 2:54PM EDT57.5021.5220.6021.400.00-52032.69%
CTSH230120C000600002021-08-27 1:17PM EDT60.0020.8018.6019.100.00-41530.32%
CTSH230120C000625002021-08-18 1:13PM EDT62.5018.6016.7018.400.00-153033.84%
CTSH230120C000650002021-09-15 10:55AM EDT65.0015.9015.1015.600.00-62229.33%
CTSH230120C000675002021-08-31 11:46AM EDT67.5015.0013.5014.000.00-52728.89%
CTSH230120C000700002021-09-16 2:39PM EDT70.0012.8012.0012.400.00-46228.16%
CTSH230120C000725002021-09-16 2:54PM EDT72.5011.3010.6011.100.00-173728.05%
CTSH230120C000750002021-09-21 12:03PM EDT75.009.279.309.800.00-197127.65%
CTSH230120C000775002021-09-16 11:59AM EDT77.508.908.208.600.00-541027.25%
CTSH230120C000800002021-09-20 2:17PM EDT80.006.807.207.600.00-519027.15%
CTSH230120C000825002021-09-21 2:51PM EDT82.506.006.206.600.00-331,76126.78%
CTSH230120C000850002021-09-21 2:50PM EDT85.005.205.305.800.00-7637826.72%
CTSH230120C000875002021-09-02 3:45PM EDT87.505.594.605.100.00-1020326.72%
CTSH230120C000900002021-09-10 12:45PM EDT90.004.004.004.40-0.70-14.89%2822526.47%
CTSH230120C000950002021-09-10 1:35PM EDT95.003.702.903.300.00-179626.25%
CTSH230120C001000002021-08-24 3:44PM EDT100.002.752.102.500.00-211126.26%
CTSH230120C001050002021-09-16 12:25PM EDT105.002.151.451.900.00-222226.33%
CTSH230120C001100002021-09-03 1:36PM EDT110.001.450.951.550.00-11326.97%
CTSH230120C001150002021-08-25 5:21PM EDT115.000.400.651.300.00-1614327.70%
CTSH230120C001200002021-08-25 5:21PM EDT120.000.400.301.150.00-101928.71%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH230120P000350002021-09-08 9:30AM EDT35.000.950.651.150.00--249.22%
CTSH230120P000375002021-09-01 12:45PM EDT37.501.090.901.200.00-2345.95%
CTSH230120P000400002021-09-15 3:50PM EDT40.001.251.101.350.00-152643.77%
CTSH230120P000425002021-09-15 3:50PM EDT42.501.451.251.600.00-284742.37%
CTSH230120P000450002021-09-15 3:50PM EDT45.001.701.451.850.00-1640.80%
CTSH230120P000475002021-09-17 2:17PM EDT47.502.101.752.150.00-1,16280839.42%
CTSH230120P000500002021-09-15 1:29PM EDT50.002.302.002.500.00-13638.15%
CTSH230120P000550002021-09-15 1:31PM EDT55.003.002.803.300.00-143335.59%
CTSH230120P000575002021-09-20 9:58AM EDT57.504.203.303.800.00-135034.49%
CTSH230120P000600002021-09-14 2:06PM EDT60.004.203.904.400.00-341433.58%
CTSH230120P000625002021-08-25 5:21PM EDT62.505.104.605.100.00-199832.81%
CTSH230120P000650002021-09-17 2:17PM EDT65.005.805.405.900.00-22732.15%
CTSH230120P000675002021-09-17 3:50PM EDT67.506.706.206.700.00-30442131.23%
CTSH230120P000700002021-09-16 1:38PM EDT70.007.107.207.700.00-31,57730.70%
CTSH230120P000725002021-09-01 3:38PM EDT72.508.108.308.800.00-13814730.21%
CTSH230120P000750002021-09-10 3:53PM EDT75.009.409.5010.100.00-150330.05%
CTSH230120P000775002021-09-08 10:16AM EDT77.5010.9010.8011.400.00-20057829.62%
CTSH230120P000800002021-08-25 5:21PM EDT80.0013.3012.3012.800.00-332329.22%
CTSH230120P000825002021-08-25 5:21PM EDT82.5014.9013.9014.300.00-1146528.86%
CTSH230120P000850002021-08-25 5:21PM EDT85.0018.0015.5016.000.00-152028.84%
CTSH230120P000875002021-08-25 5:21PM EDT87.5019.8017.3017.800.00-111528.88%
CTSH230120P000900002021-08-25 5:21PM EDT90.0021.0019.0019.500.00-8828.41%
CTSH230120P000950002021-08-25 5:21PM EDT95.0025.0023.0023.800.00-91929.68%
CTSH230120P001000002021-08-25 5:21PM EDT100.0028.8027.2027.700.00-4428.96%
CTSH230120P001050002021-08-25 5:21PM EDT105.0034.2031.4032.100.00-93229.36%
CTSH230120P001100002021-08-19 1:24PM EDT110.0036.1035.7037.000.00--3431.37%