Italia markets close in 58 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,04-0,08 (-0,11%)
Al 10:32AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240119C000300002022-11-15 11:41AM EST30.0029.5026.2027.500.00-110.00%
CTSH240119C000325002022-09-27 1:24PM EST32.5027.1029.2031.900.00--30.00%
CTSH240119C000375002023-09-14 10:29AM EST37.5033.7027.8029.200.00-240.00%
CTSH240119C000400002023-09-01 11:23AM EST40.0032.2127.6029.000.00-360.00%
CTSH240119C000425002022-11-15 11:39AM EST42.5019.1016.3017.100.00-100.00%
CTSH240119C000450002022-11-15 11:51AM EST45.0017.6014.5015.000.00-16200.00%
CTSH240119C000475002022-10-06 1:21PM EST47.5017.309.9011.600.00-770.00%
CTSH240119C000500002023-11-14 3:12PM EST50.0017.7820.4020.700.00-52164.06%
CTSH240119C000525002023-10-13 10:59AM EST52.5013.7013.3014.400.00-490.00%
CTSH240119C000550002023-11-15 12:18PM EST55.0014.0215.4015.700.00-37352.98%
CTSH240119C000575002023-11-06 1:19PM EST57.509.3212.9013.200.00-527545.56%
CTSH240119C000600002023-11-15 9:30AM EST60.008.2010.6010.700.00-128738.28%
CTSH240119C000625002023-11-29 3:35PM EST62.508.208.108.300.00-357332.62%
CTSH240119C000650002023-11-29 3:41PM EST65.005.805.906.100.00-61,72028.93%
CTSH240119C000675002023-11-29 2:11PM EST67.503.903.703.900.00-297623.61%
CTSH240119C000700002023-11-30 10:13AM EST70.002.012.052.15+0.01+0.50%73,41220.40%
CTSH240119C000725002023-11-29 2:01PM EST72.500.980.850.900.00-91,13917.68%
CTSH240119C000750002023-11-29 3:12PM EST75.000.350.250.400.00-251,50618.12%
CTSH240119C000775002023-11-27 9:30AM EST77.500.210.050.150.00-154918.16%
CTSH240119C000800002023-11-29 9:33AM EST80.000.100.000.150.00-101,09422.41%
CTSH240119C000825002023-10-25 8:46AM EST82.500.160.000.000.00-1012.50%
CTSH240119C000850002023-11-15 11:01AM EST85.000.050.000.750.00-172044.09%
CTSH240119C000875002023-07-21 2:33PM EST87.500.400.200.750.00-326648.49%
CTSH240119C000900002023-09-14 8:30AM EST90.000.200.000.250.00-23440.72%
CTSH240119C000925002023-03-15 8:39AM EST92.500.350.000.000.00-109212.50%
CTSH240119C000950002023-04-11 2:36PM EST95.000.300.000.750.00-11451.42%
CTSH240119C000975002023-03-17 8:36AM EST97.500.250.000.700.00-12053.91%
CTSH240119C001000002023-03-17 8:36AM EST100.000.200.000.600.00-140655.37%
CTSH240119C001050002023-10-31 8:37AM EST105.000.050.000.000.00-19225.00%
CTSH240119C001100002023-11-06 9:36AM EST110.000.050.000.100.00-19250.98%
CTSH240119C001150002022-10-14 1:08PM EST115.000.280.000.750.00-141874.61%
CTSH240119C001200002023-10-26 12:20PM EST120.000.050.000.050.00-3054.69%
CTSH240119C001250002022-06-09 2:49PM EST125.000.600.000.900.00--286.96%
CTSH240119C001300002022-09-30 1:22PM EST130.000.100.004.400.00-4825130.13%
CTSH240119C001350002023-10-31 10:05AM EST135.000.010.000.050.00-1564.84%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240119P000275002023-11-01 1:18PM EST27.500.050.000.050.00-13396.88%
CTSH240119P000300002023-08-10 8:30AM EST30.000.050.000.050.00-52288.28%
CTSH240119P000325002023-07-28 10:14AM EST32.500.050.000.100.00-1687.50%
CTSH240119P000350002023-08-25 12:39PM EST35.000.050.000.050.00-2273.44%
CTSH240119P000375002023-09-28 11:36AM EST37.500.050.000.250.00-142582.62%
CTSH240119P000400002023-09-28 8:30AM EST40.000.050.000.350.00-4779.20%
CTSH240119P000425002023-01-12 10:23AM EST42.501.180.701.150.00-759102.30%
CTSH240119P000450002023-09-26 12:51PM EST45.000.120.050.250.00-710862.70%
CTSH240119P000475002023-11-03 9:04AM EST47.500.050.000.100.00-150552.34%
CTSH240119P000500002023-11-08 3:40PM EST50.000.100.000.200.00-144552.34%
CTSH240119P000525002023-11-13 2:49PM EST52.500.100.000.750.00-157852.54%
CTSH240119P000550002023-11-01 12:52PM EST55.000.610.000.500.00-122,98549.12%
CTSH240119P000575002023-11-22 12:36PM EST57.500.100.000.500.00-102,38642.09%
CTSH240119P000600002023-11-10 12:39PM EST60.000.550.000.500.00-202,71735.16%
CTSH240119P000625002023-11-27 10:05AM EST62.500.140.100.200.00-152,12621.83%
CTSH240119P000650002023-11-28 10:12AM EST65.000.250.250.400.00-246819.65%
CTSH240119P000675002023-11-29 3:39PM EST67.500.690.600.700.00-368716.31%
CTSH240119P000700002023-11-30 9:43AM EST70.001.551.401.50+0.15+10.71%281114.56%
CTSH240119P000725002023-11-27 2:42PM EST72.502.302.752.900.00-1249812.45%
CTSH240119P000750002023-09-18 10:43AM EST75.005.709.209.800.00-1265662.41%
CTSH240119P000775002023-11-20 3:02PM EST77.507.507.207.400.00-1710.00%
CTSH240119P000800002023-11-20 3:02PM EST80.0010.009.7010.000.00-70017.77%
CTSH240119P000825002023-08-23 2:09PM EST82.5012.1012.7013.300.00-12040.87%
CTSH240119P000850002022-08-10 10:06AM EST85.0018.1020.5020.800.00-3923101.95%
CTSH240119P000900002022-03-04 11:46AM EST90.0012.8011.4012.300.00-160.00%
CTSH240119P001000002023-01-23 10:15AM EST100.0036.5333.5037.700.00-10132.57%
CTSH240119P001100002023-11-29 9:35AM EST110.0038.6039.5040.000.00-1050.00%