Italia markets close in 5 hours 15 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,11+2,53 (+3,49%)
Alla chiusura: 04:00PM EDT
75,11 0,00 (0,00%)
Preborsa: 04:16AM 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--3123.41%
CTSH230120C000400002021-11-10 7:59AM EDT40.0031.5040.0045.000.00-11114.88%
CTSH230120C000450002021-11-15 4:33PM EDT45.0037.3036.0041.000.00-22106.42%
CTSH230120C000475002021-12-21 2:46PM EDT47.5038.1035.5040.000.00-50110.35%
CTSH230120C000500002022-05-11 11:17AM EDT50.0024.800.000.000.00-100.00%
CTSH230120C000550002022-03-07 2:58PM EDT55.0034.2031.5035.000.00-145105.63%
CTSH230120C000575002021-12-21 2:47PM EDT57.5029.1127.7029.700.00-52087.59%
CTSH230120C000600002022-04-08 11:00AM EDT60.0030.2018.0019.500.00-21146.45%
CTSH230120C000625002022-05-16 11:30AM EDT62.5013.700.000.000.00-900.00%
CTSH230120C000650002022-05-05 1:50PM EDT65.0012.500.000.000.00-500.00%
CTSH230120C000675002022-01-11 11:23AM EDT67.5021.7024.2026.000.00-15192.13%
CTSH230120C000700002022-05-05 11:27AM EDT70.0011.300.000.000.00-100.00%
CTSH230120C000725002022-05-05 12:15PM EDT72.508.800.000.000.00-1000.00%
CTSH230120C000750002022-05-09 11:50AM EDT75.009.300.000.000.00-400.00%
CTSH230120C000775002022-05-13 2:52PM EDT77.505.700.000.000.00-6100.78%
CTSH230120C000800002022-05-13 2:50PM EDT80.004.600.000.000.00-7601.56%
CTSH230120C000825002022-05-13 2:51PM EDT82.503.800.000.000.00-7403.13%
CTSH230120C000850002022-05-17 2:09PM EDT85.003.300.000.000.00-5703.13%
CTSH230120C000875002022-05-17 9:45AM EDT87.502.590.000.000.00-103.13%
CTSH230120C000900002022-05-17 9:45AM EDT90.002.020.000.000.00-10106.25%
CTSH230120C000925002022-05-17 10:56AM EDT92.501.600.000.000.00-306.25%
CTSH230120C000950002022-04-22 12:01PM EDT95.003.800.000.000.00-106.25%
CTSH230120C000975002022-04-28 2:55PM EDT97.503.500.000.000.00-1406.25%
CTSH230120C001000002022-05-16 3:58PM EDT100.000.600.000.000.00-206.25%
CTSH230120C001050002022-04-07 12:29PM EDT105.002.350.550.750.00-310128.78%
CTSH230120C001100002022-05-05 11:10AM EDT110.000.500.000.000.00-1012.50%
CTSH230120C001150002022-04-21 11:09AM EDT115.000.950.000.000.00-2012.50%
CTSH230120C001200002022-03-28 11:37AM EDT120.001.130.251.600.00-13344.17%
CTSH230120C001250002021-12-28 3:58PM EDT125.001.100.551.100.00--842.58%
CTSH230120C001300002021-12-29 3:30PM EDT130.000.850.403.600.00--152.14%
CTSH230120C001350002022-05-03 2:37PM EDT135.000.400.000.000.00--012.50%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH230120P000350002021-11-04 1:12PM EDT35.000.550.452.500.00-5773.29%
CTSH230120P000375002021-11-10 7:59AM EDT37.501.090.801.950.00-2366.38%
CTSH230120P000400002022-03-24 9:37AM EDT40.000.500.200.700.00-3264651.59%
CTSH230120P000425002021-11-10 7:59AM EDT42.501.450.701.100.00-284750.34%
CTSH230120P000450002022-03-11 10:59AM EDT45.000.900.451.450.00-1052.66%
CTSH230120P000475002022-05-06 9:30AM EDT47.501.050.000.000.00-1012.50%
CTSH230120P000500002022-04-27 3:54PM EDT50.001.500.000.000.00-115012.50%
CTSH230120P000550002022-05-12 3:02PM EDT55.002.300.000.000.00-46206.25%
CTSH230120P000575002022-04-25 9:34AM EDT57.501.300.000.000.00-206.25%
CTSH230120P000600002022-05-12 9:47AM EDT60.003.300.000.000.00-106.25%
CTSH230120P000625002022-05-17 2:39PM EDT62.503.000.000.000.00-106.25%
CTSH230120P000650002022-05-13 2:57PM EDT65.003.600.000.000.00-103.13%
CTSH230120P000675002022-05-17 2:07PM EDT67.504.400.000.000.00-5703.13%
CTSH230120P000700002022-05-13 3:07PM EDT70.006.000.000.000.00-7401.56%
CTSH230120P000725002022-05-13 2:51PM EDT72.506.200.000.000.00-701.56%
CTSH230120P000750002022-05-13 3:22PM EDT75.008.200.000.000.00-9400.10%
CTSH230120P000775002022-05-12 3:02PM EDT77.5010.350.000.000.00-23200.00%
CTSH230120P000800002022-05-03 10:58AM EDT80.007.500.000.000.00-100.00%
CTSH230120P000825002022-05-05 1:50PM EDT82.5013.100.000.000.00-100.00%
CTSH230120P000850002022-05-02 10:54AM EDT85.0010.000.000.000.00-600.00%
CTSH230120P000875002022-04-21 1:56PM EDT87.507.900.000.000.00-3600.00%
CTSH230120P000900002022-05-11 10:04AM EDT90.0017.800.000.000.00-800.00%
CTSH230120P000925002022-05-11 11:59AM EDT92.5019.900.000.000.00-4400.00%
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%