Italia markets open in 7 hours
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.457,44 +24,04 (+0,09%) EUR/USD
1,0857 0,0000 (-0,00%) BTC-EUR
21.054,82 -1.006,09 (-4,56%) CMC Crypto 200
518,18 -19,69 (-3,66%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230616C00040000 | 2022-07-08 2:11PM EST | 40.00 | 28.30 | 27.80 | 31.30 | 0.00 | - | 1 | 1 | 106.96% |
| CTSH230616C00045000 | 2022-12-13 11:21AM EST | 45.00 | 17.00 | 20.60 | 21.30 | 0.00 | - | 30 | 0 | 52.03% |
| CTSH230616C00050000 | 2022-12-14 12:59PM EST | 50.00 | 11.60 | 15.20 | 16.00 | 0.00 | - | - | 4 | 36.52% |
| CTSH230616C00052500 | 2023-01-03 11:05AM EST | 52.50 | 8.39 | 14.10 | 14.60 | 0.00 | - | 3 | 16 | 43.68% |
| CTSH230616C00055000 | 2022-12-13 11:19AM EST | 55.00 | 9.00 | 11.80 | 12.40 | 0.00 | - | 7 | 51 | 40.31% |
| CTSH230616C00057500 | 2023-01-18 11:52AM EST | 57.50 | 7.95 | 10.00 | 10.40 | 0.00 | - | 1 | 15 | 38.06% |
| CTSH230616C00060000 | 2023-01-27 12:12PM EST | 60.00 | 7.70 | 8.10 | 8.40 | 0.00 | - | 1 | 46 | 35.07% |
| CTSH230616C00062500 | 2023-01-27 1:56PM EST | 62.50 | 6.30 | 6.40 | 6.80 | 0.00 | - | 1 | 57 | 34.01% |
| CTSH230616C00065000 | 2023-01-23 12:47PM EST | 65.00 | 4.14 | 5.00 | 5.20 | 0.00 | - | 5 | 93 | 31.85% |
| CTSH230616C00067500 | 2023-01-25 2:09PM EST | 67.50 | 3.10 | 3.70 | 4.00 | 0.00 | - | 139 | 119 | 31.08% |
| CTSH230616C00070000 | 2023-01-30 3:27PM EST | 70.00 | 2.78 | 2.65 | 2.85 | +0.63 | +29.30% | 1 | 445 | 29.40% |
| CTSH230616C00072500 | 2022-12-13 3:32PM EST | 72.50 | 1.20 | 2.00 | 2.50 | 0.00 | - | 1 | 6 | 31.89% |
| CTSH230616C00075000 | 2023-01-27 3:39PM EST | 75.00 | 1.20 | 0.95 | 1.45 | 0.00 | - | 4 | 363 | 28.28% |
| CTSH230616C00077500 | 2023-01-12 10:09AM EST | 77.50 | 1.30 | 0.70 | 1.00 | 0.00 | - | 10 | 1,280 | 27.88% |
| CTSH230616C00080000 | 2023-01-30 10:11AM EST | 80.00 | 0.54 | 0.40 | 0.65 | +0.09 | +20.00% | 1 | 104 | 27.25% |
| CTSH230616C00082500 | 2022-09-12 2:08PM EST | 82.50 | 1.90 | 0.45 | 0.60 | 0.00 | - | 504 | 487 | 29.40% |
| CTSH230616C00085000 | 2022-10-25 1:42PM EST | 85.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 3 | 208 | 27.25% |
| CTSH230616C00090000 | 2022-10-26 11:27AM EST | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 38.94% |
| CTSH230616C00095000 | 2022-06-09 1:30PM EST | 95.00 | 1.75 | 0.75 | 1.05 | 0.00 | - | - | 1 | 47.39% |
| CTSH230616C00100000 | 2022-08-16 2:06PM EST | 100.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 38.09% |
| CTSH230616C00105000 | 2022-08-11 9:33AM EST | 105.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.47% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230616P00040000 | 2022-11-07 12:26PM EST | 40.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 6 | 10 | 56.59% |
| CTSH230616P00042500 | 2022-12-29 1:52PM EST | 42.50 | 0.85 | 0.20 | 0.40 | 0.00 | - | 2 | 41 | 45.75% |
| CTSH230616P00045000 | 2023-01-20 2:06PM EST | 45.00 | 0.51 | 0.25 | 0.50 | 0.00 | - | 1 | 34 | 42.87% |
| CTSH230616P00047500 | 2023-01-12 9:30AM EST | 47.50 | 0.90 | 0.40 | 0.60 | 0.00 | - | 1 | 586 | 39.62% |
| CTSH230616P00050000 | 2023-01-03 11:05AM EST | 50.00 | 2.07 | 0.60 | 0.80 | 0.00 | - | 3 | 1,559 | 37.57% |
| CTSH230616P00052500 | 2023-01-23 1:35PM EST | 52.50 | 1.03 | 0.90 | 1.05 | 0.00 | - | 3 | 5 | 35.45% |
| CTSH230616P00055000 | 2023-01-23 11:07AM EST | 55.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 3 | 1,402 | 33.63% |
| CTSH230616P00057500 | 2023-01-30 3:25PM EST | 57.50 | 1.80 | 1.60 | 1.90 | 0.00 | - | 1 | 205 | 32.24% |
| CTSH230616P00060000 | 2023-01-23 3:54PM EST | 60.00 | 2.60 | 2.30 | 2.50 | 0.00 | - | 3 | 329 | 30.57% |
| CTSH230616P00062500 | 2023-01-30 3:31PM EST | 62.50 | 3.20 | 3.10 | 3.30 | -0.50 | -13.51% | 5 | 267 | 29.20% |
| CTSH230616P00065000 | 2023-01-27 11:04AM EST | 65.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 9 | 736 | 27.89% |
| CTSH230616P00067500 | 2023-01-19 9:30AM EST | 67.50 | 8.63 | 5.10 | 5.50 | 0.00 | - | 2 | 94 | 26.50% |
| CTSH230616P00070000 | 2022-11-18 10:36AM EST | 70.00 | 11.30 | 14.50 | 14.90 | 0.00 | - | 5 | 91 | 74.41% |
| CTSH230616P00072500 | 2022-06-06 12:50PM EST | 72.50 | 7.60 | 9.80 | 10.10 | 0.00 | - | 7 | 77 | 34.44% |
| CTSH230616P00075000 | 2023-01-30 11:23AM EST | 75.00 | 10.10 | 10.30 | 10.80 | -5.50 | -35.26% | 1 | 85 | 25.11% |
| CTSH230616P00077500 | 2022-09-29 8:41AM EST | 77.50 | 19.70 | 15.20 | 15.50 | 0.00 | - | 1 | 73 | 45.73% |
| CTSH230616P00080000 | 2022-08-31 1:48PM EST | 80.00 | 17.50 | 22.00 | 22.40 | 0.00 | - | 1 | 2 | 77.51% |
| CTSH230616P00082500 | 2022-07-25 12:50PM EST | 82.50 | 16.40 | 17.10 | 17.40 | 0.00 | - | - | 1 | 22.22% |
| CTSH230616P00085000 | 2022-09-13 11:54AM EST | 85.00 | 21.40 | 26.60 | 27.60 | 0.00 | - | 2 | 8 | 84.46% |
© 2023 Yahoo. Tutti i diritti riservati.
