Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119C00037500 | 2022-06-16 10:48AM EDT | 37.50 | 30.00 | 27.70 | 32.30 | 0.00 | - | 2 | 2 | 82.37% |
| CTSH240119C00040000 | 2022-07-27 11:47AM EDT | 40.00 | 31.00 | 25.80 | 29.00 | 0.00 | - | - | 2 | 74.84% |
| CTSH240119C00045000 | 2022-09-09 1:44PM EDT | 45.00 | 23.37 | 17.90 | 18.80 | 0.00 | - | 1 | 4 | 44.57% |
| CTSH240119C00050000 | 2022-09-22 2:10PM EDT | 50.00 | 14.60 | 14.60 | 15.30 | 0.00 | - | 4 | 5 | 41.60% |
| CTSH240119C00055000 | 2022-08-26 12:56PM EDT | 55.00 | 16.30 | 11.50 | 12.00 | 0.00 | - | 1 | 2 | 38.43% |
| CTSH240119C00060000 | 2022-08-23 10:01AM EDT | 60.00 | 14.30 | 8.70 | 10.30 | 0.00 | - | 4 | 116 | 40.19% |
| CTSH240119C00062500 | 2022-08-25 12:31PM EDT | 62.50 | 12.30 | 7.40 | 8.20 | 0.00 | - | 1 | 1 | 35.87% |
| CTSH240119C00065000 | 2022-09-22 2:57PM EDT | 65.00 | 7.40 | 6.70 | 7.00 | 0.00 | - | 130 | 147 | 34.62% |
| CTSH240119C00067500 | 2022-09-22 2:54PM EDT | 67.50 | 6.40 | 5.70 | 6.10 | 0.00 | - | 92 | 96 | 34.15% |
| CTSH240119C00070000 | 2022-09-12 11:29AM EDT | 70.00 | 8.10 | 4.80 | 5.30 | 0.00 | - | 2 | 52 | 33.74% |
| CTSH240119C00072500 | 2022-06-09 2:55PM EDT | 72.50 | 11.00 | 7.80 | 8.30 | 0.00 | - | 1 | 4 | 47.47% |
| CTSH240119C00075000 | 2022-09-19 9:43AM EDT | 75.00 | 4.82 | 3.50 | 3.90 | 0.00 | - | 1 | 144 | 32.78% |
| CTSH240119C00077500 | 2022-08-16 1:30PM EDT | 77.50 | 7.00 | 3.80 | 4.20 | 0.00 | - | 135 | 227 | 36.04% |
| CTSH240119C00080000 | 2022-09-02 10:11AM EDT | 80.00 | 3.80 | 2.45 | 2.70 | 0.00 | - | 1 | 189 | 31.40% |
| CTSH240119C00082500 | 2022-08-16 1:46PM EDT | 82.50 | 5.30 | 2.45 | 3.10 | 0.00 | - | 26 | 116 | 34.95% |
| CTSH240119C00085000 | 2022-09-16 9:36AM EDT | 85.00 | 2.55 | 1.40 | 2.00 | 0.00 | - | 1 | 578 | 31.20% |
| CTSH240119C00087500 | 2022-09-16 11:20AM EDT | 87.50 | 2.30 | 1.30 | 1.65 | 0.00 | - | 12 | 258 | 30.73% |
| CTSH240119C00090000 | 2022-09-21 11:07AM EDT | 90.00 | 1.80 | 1.15 | 1.50 | 0.00 | - | 1 | 26 | 31.20% |
| CTSH240119C00092500 | 2022-09-23 12:49PM EDT | 92.50 | 1.00 | 0.90 | 1.35 | -1.10 | -52.38% | 2 | 82 | 31.54% |
| CTSH240119C00095000 | 2022-09-22 9:44AM EDT | 95.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 2 | 7 | 31.03% |
| CTSH240119C00097500 | 2022-09-23 12:28PM EDT | 97.50 | 0.70 | 0.60 | 0.90 | -0.20 | -22.22% | 4 | 3 | 30.63% |
| CTSH240119C00100000 | 2022-09-23 9:36AM EDT | 100.00 | 0.60 | 0.45 | 0.85 | -0.55 | -47.83% | 2 | 401 | 31.28% |
| CTSH240119C00105000 | 2022-09-06 9:35AM EDT | 105.00 | 1.50 | 0.40 | 0.55 | 0.00 | - | 1 | 120 | 30.35% |
| CTSH240119C00110000 | 2022-08-17 9:38AM EDT | 110.00 | 0.92 | 0.30 | 4.10 | 0.00 | - | 1 | 101 | 54.53% |
| CTSH240119C00115000 | 2021-11-10 7:59AM EDT | 115.00 | 2.70 | 3.00 | 5.00 | 0.00 | - | 4 | 4 | 56.21% |
| CTSH240119C00120000 | 2022-09-07 9:33AM EDT | 120.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 47.36% |
| CTSH240119C00125000 | 2022-06-09 3:49PM EDT | 125.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 40.75% |
| CTSH240119C00130000 | 2022-09-15 2:23PM EDT | 130.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 23 | 31 | 48.05% |
| CTSH240119C00135000 | 2022-07-29 3:06PM EDT | 135.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 53.97% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119P00032500 | 2022-08-24 10:51AM EDT | 32.50 | 0.75 | 0.80 | 2.55 | 0.00 | - | - | 1 | 55.35% |
| CTSH240119P00035000 | 2022-08-24 10:52AM EDT | 35.00 | 0.95 | 1.15 | 1.75 | 0.00 | - | - | 1 | 43.74% |
| CTSH240119P00037500 | 2022-08-08 9:30AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| CTSH240119P00042500 | 2022-09-23 11:13AM EDT | 42.50 | 2.51 | 2.15 | 2.90 | +0.91 | +56.87% | 2 | 0 | 38.28% |
| CTSH240119P00045000 | 2022-07-05 11:27AM EDT | 45.00 | 2.65 | 1.80 | 2.05 | 0.00 | - | 1 | 1 | 29.13% |
| CTSH240119P00047500 | 2022-07-05 10:45AM EDT | 47.50 | 3.10 | 1.75 | 2.85 | 0.00 | - | 2 | 4 | 29.50% |
| CTSH240119P00050000 | 2022-09-12 3:16PM EDT | 50.00 | 3.20 | 4.30 | 4.80 | 0.00 | - | 217 | 216 | 34.35% |
| CTSH240119P00055000 | 2022-09-13 1:26PM EDT | 55.00 | 4.80 | 6.10 | 6.50 | 0.00 | - | 1 | 6 | 31.91% |
| CTSH240119P00057500 | 2022-08-05 12:01PM EDT | 57.50 | 4.60 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 26.16% |
| CTSH240119P00060000 | 2022-09-22 2:57PM EDT | 60.00 | 7.90 | 8.20 | 8.60 | 0.00 | - | 201 | 676 | 29.54% |
| CTSH240119P00062500 | 2022-09-22 2:57PM EDT | 62.50 | 9.10 | 9.40 | 9.90 | 0.00 | - | 161 | 224 | 28.68% |
| CTSH240119P00065000 | 2022-08-31 11:01AM EDT | 65.00 | 8.60 | 10.90 | 11.30 | 0.00 | - | 1 | 44 | 27.77% |
| CTSH240119P00067500 | 2022-08-17 9:38AM EDT | 67.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 223 | 0.00% |
| CTSH240119P00070000 | 2022-09-12 12:33PM EDT | 70.00 | 9.90 | 14.00 | 14.40 | 0.00 | - | 13 | 241 | 25.73% |
| CTSH240119P00072500 | 2022-09-22 12:43PM EDT | 72.50 | 15.40 | 15.80 | 16.50 | 0.00 | - | 1 | 225 | 26.31% |
| CTSH240119P00075000 | 2022-07-06 10:25AM EDT | 75.00 | 12.60 | 11.80 | 12.20 | 0.00 | - | 1 | 207 | 0.00% |
| CTSH240119P00077500 | 2022-08-01 2:16PM EDT | 77.50 | 13.90 | 16.20 | 17.20 | 0.00 | - | 1 | 96 | 0.00% |
| CTSH240119P00080000 | 2022-09-08 3:42PM EDT | 80.00 | 17.80 | 21.80 | 22.20 | 0.00 | - | 3 | 90 | 22.75% |
| CTSH240119P00082500 | 2022-03-07 10:54AM EDT | 82.50 | 10.90 | 9.30 | 10.00 | 0.00 | - | 15 | 57 | 0.00% |
| CTSH240119P00085000 | 2022-08-10 11:06AM EDT | 85.00 | 18.10 | 20.50 | 20.80 | 0.00 | - | 39 | 23 | 0.00% |
| CTSH240119P00090000 | 2022-03-04 12:46PM EDT | 90.00 | 12.80 | 11.40 | 12.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240119P00100000 | 2021-12-28 4:44PM EDT | 100.00 | 20.66 | 23.50 | 27.00 | 0.00 | - | - | 1 | 0.00% |
| CTSH240119P00110000 | 2022-03-29 3:04PM EDT | 110.00 | 22.20 | 27.60 | 29.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
