Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,97-0,72 (-1,23%)
Alla chiusura: 04:00PM EDT
59,52 +1,55 (+2,67%)
Dopo ore: 04:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH230120C000375002021-11-10 7:59AM EDT37.5032.5042.7047.300.00--3382.23%
CTSH230120C000400002022-08-10 9:30AM EDT40.0029.900.000.000.00-1340.00%
CTSH230120C000450002021-11-15 4:33PM EDT45.0037.3036.0041.000.00-22309.40%
CTSH230120C000475002021-12-21 2:46PM EDT47.5038.1035.5040.000.00-50307.18%
CTSH230120C000500002022-09-21 3:42PM EDT50.0012.009.8010.100.00-46442.73%
CTSH230120C000550002022-03-07 2:58PM EDT55.0034.2031.5035.000.00-145275.20%
CTSH230120C000575002022-09-22 9:49AM EDT57.506.404.805.000.00-243536.73%
CTSH230120C000600002022-09-23 3:05PM EDT60.004.233.603.80+0.31+7.91%13535.84%
CTSH230120C000625002022-09-22 12:09PM EDT62.503.502.552.700.00-34634.13%
CTSH230120C000650002022-09-27 10:48AM EDT65.002.111.751.90+0.11+5.50%143733.23%
CTSH230120C000675002022-09-23 1:37PM EDT67.501.351.151.300.00-1177932.48%
CTSH230120C000700002022-09-23 3:52PM EDT70.001.000.700.900.00-633132.30%
CTSH230120C000725002022-09-23 1:37PM EDT72.500.550.450.600.00-376831.96%
CTSH230120C000750002022-09-23 3:05PM EDT75.000.370.250.400.00-131,67631.84%
CTSH230120C000775002022-09-21 2:14PM EDT77.500.400.150.300.00-486632.62%
CTSH230120C000800002022-09-23 1:27PM EDT80.000.200.150.550.00-112,12340.43%
CTSH230120C000825002022-08-29 9:33AM EDT82.500.500.000.700.00-12,59645.80%
CTSH230120C000850002022-09-12 9:35AM EDT85.000.250.000.350.00-193241.50%
CTSH230120C000875002022-08-30 9:30AM EDT87.500.200.050.300.00-146942.58%
CTSH230120C000900002022-08-16 1:46PM EDT90.000.300.000.750.00-149254.44%
CTSH230120C000925002022-07-05 10:45AM EDT92.500.300.150.300.00-232346.97%
CTSH230120C000950002022-09-14 9:38AM EDT95.000.110.000.300.00-260549.02%
CTSH230120C000975002022-08-16 3:22PM EDT97.500.190.000.750.00-16953.17%
CTSH230120C001000002022-09-26 10:30AM EDT100.000.100.000.300.00-129152.93%
CTSH230120C001050002022-04-07 12:29PM EDT105.002.350.550.750.00-310165.53%
CTSH230120C001100002022-08-30 11:48AM EDT110.000.050.000.600.00-120259.96%
CTSH230120C001150002022-07-26 2:32PM EDT115.001.700.000.750.00-113965.67%
CTSH230120C001200002022-05-20 1:23PM EDT120.000.200.002.150.00-13384.57%
CTSH230120C001250002021-12-28 3:58PM EDT125.001.100.551.100.00--883.11%
CTSH230120C001300002021-12-29 3:30PM EDT130.000.850.403.600.00--1105.32%
CTSH230120C001350002022-05-03 2:37PM EDT135.000.400.050.500.00--173.54%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH230120P000350002022-07-07 1:09PM EDT35.000.300.000.500.00-2852.93%
CTSH230120P000375002022-09-27 12:54PM EDT37.500.360.800.55-0.73-66.97%2358.79%
CTSH230120P000400002022-08-09 9:30AM EDT40.000.300.000.000.00-3264712.50%
CTSH230120P000425002021-11-10 7:59AM EDT42.501.450.701.100.00-284752.39%
CTSH230120P000450002022-08-30 3:02PM EDT45.000.500.750.950.00-131943.12%
CTSH230120P000475002022-09-23 12:28PM EDT47.501.151.151.300.00-291540.99%
CTSH230120P000500002022-09-23 10:36AM EDT50.001.431.601.750.00-51,02838.84%
CTSH230120P000550002022-09-22 3:40PM EDT55.002.403.003.200.00-1201,04135.74%
CTSH230120P000575002022-09-27 12:16PM EDT57.504.004.004.20+0.22+5.82%1478934.18%
CTSH230120P000600002022-09-23 10:14AM EDT60.004.705.205.400.00-51,03632.54%
CTSH230120P000625002022-09-26 2:48PM EDT62.506.306.706.900.00-11,02831.49%
CTSH230120P000650002022-09-23 10:10AM EDT65.007.708.408.600.00-487030.30%
CTSH230120P000675002022-08-17 1:52PM EDT67.504.107.708.000.00-11,1480.00%
CTSH230120P000700002022-09-15 10:13AM EDT70.008.6012.4012.700.00-151,59329.42%
CTSH230120P000725002022-06-28 12:20PM EDT72.507.907.908.200.00-96500.00%
CTSH230120P000750002022-09-09 10:01AM EDT75.0010.6017.0017.300.00-286229.15%
CTSH230120P000775002022-05-20 2:05PM EDT77.5011.4012.9013.100.00-81,6210.00%
CTSH230120P000800002022-09-26 3:23PM EDT80.0021.3521.6022.500.00-241238.99%
CTSH230120P000825002022-06-09 1:44PM EDT82.5012.6016.1016.300.00-16810.00%
CTSH230120P000850002022-06-24 3:48PM EDT85.0016.1516.2017.300.00-102180.00%
CTSH230120P000875002022-06-24 3:48PM EDT87.5018.2518.4020.400.00-102430.00%
CTSH230120P000900002022-06-13 3:50PM EDT90.0023.0023.5027.000.00-1620.00%
CTSH230120P000925002022-05-11 11:59AM EDT92.5019.9022.2023.300.00-44680.00%
CTSH230120P000950002022-01-19 2:30PM EDT95.0014.7014.1015.100.00-7260.00%
CTSH230120P000975002022-03-07 10:46AM EDT97.5015.2014.1014.500.00-2650.00%
CTSH230120P001000002022-01-25 11:50AM EDT100.0021.1018.9020.300.00-9150.00%
CTSH230120P001050002022-01-10 3:13PM EDT105.0021.9018.0019.500.00-9360.00%
CTSH230120P001100002021-11-10 7:59AM EDT110.0036.1028.8030.700.00--340.00%
CTSH230120P001200002022-03-25 11:08AM EDT120.0029.6335.3038.900.00-110.00%