Italia markets open in 5 hours 39 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.755,96 +62,31 (+0,22%) EUR/USD
1,0739 +0,0008 (+0,08%) BTC-EUR
21.252,59 -318,04 (-1,47%) CMC Crypto 200
523,55 -1,59 (-0,30%)
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'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119C00030000 | 2022-11-15 11:41AM EST | 30.00 | 29.50 | 26.20 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH240119C00032500 | 2022-09-27 1:24PM EST | 32.50 | 27.10 | 29.20 | 31.90 | 0.00 | - | - | 3 | 0.00% |
| CTSH240119C00037500 | 2022-06-16 9:48AM EST | 37.50 | 30.00 | 27.70 | 32.30 | 0.00 | - | 2 | 2 | 64.54% |
| CTSH240119C00040000 | 2023-01-13 10:21AM EST | 40.00 | 25.80 | 27.80 | 29.00 | 0.00 | - | 1 | 3 | 52.66% |
| CTSH240119C00042500 | 2022-11-15 11:39AM EST | 42.50 | 19.10 | 16.30 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240119C00045000 | 2022-11-15 11:51AM EST | 45.00 | 17.60 | 14.50 | 15.00 | 0.00 | - | 16 | 20 | 0.00% |
| CTSH240119C00047500 | 2022-10-06 1:21PM EST | 47.50 | 17.30 | 9.90 | 11.60 | 0.00 | - | 7 | 7 | 0.00% |
| CTSH240119C00050000 | 2023-01-23 1:18PM EST | 50.00 | 17.60 | 19.40 | 20.30 | 0.00 | - | 1 | 19 | 42.99% |
| CTSH240119C00052500 | 2022-11-09 1:36PM EST | 52.50 | 8.20 | 11.50 | 12.50 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240119C00055000 | 2023-01-25 9:53AM EST | 55.00 | 13.13 | 15.70 | 16.40 | 0.00 | - | 1 | 95 | 39.66% |
| CTSH240119C00057500 | 2023-01-25 9:53AM EST | 57.50 | 11.47 | 13.90 | 14.50 | 0.00 | - | 1 | 273 | 37.83% |
| CTSH240119C00060000 | 2023-02-02 11:54AM EST | 60.00 | 15.00 | 12.20 | 12.90 | 0.00 | - | 2 | 174 | 37.03% |
| CTSH240119C00062500 | 2023-01-30 1:06PM EST | 62.50 | 9.90 | 10.50 | 10.90 | 0.00 | - | 25 | 166 | 34.19% |
| CTSH240119C00065000 | 2023-02-02 10:31AM EST | 65.00 | 11.50 | 9.00 | 9.40 | 0.00 | - | 10 | 272 | 33.11% |
| CTSH240119C00067500 | 2023-02-02 2:00PM EST | 67.50 | 11.13 | 7.70 | 8.10 | 0.00 | - | 15 | 136 | 32.39% |
| CTSH240119C00070000 | 2023-02-02 11:21AM EST | 70.00 | 8.80 | 5.20 | 7.50 | 0.00 | - | 11 | 136 | 33.95% |
| CTSH240119C00072500 | 2023-02-02 2:29PM EST | 72.50 | 7.75 | 5.30 | 6.30 | 0.00 | - | 23 | 160 | 32.80% |
| CTSH240119C00075000 | 2023-02-02 3:53PM EST | 75.00 | 6.80 | 3.50 | 4.90 | 0.00 | - | 358 | 1,203 | 30.43% |
| CTSH240119C00077500 | 2023-02-01 3:49PM EST | 77.50 | 4.80 | 2.00 | 4.70 | 0.00 | - | 1 | 199 | 32.43% |
| CTSH240119C00080000 | 2023-02-02 3:03PM EST | 80.00 | 4.70 | 2.90 | 3.50 | 0.00 | - | 517 | 805 | 29.99% |
| CTSH240119C00082500 | 2023-02-06 11:32AM EST | 82.50 | 2.90 | 2.40 | 2.70 | -0.15 | -4.92% | 22 | 376 | 28.71% |
| CTSH240119C00085000 | 2023-01-26 2:57PM EST | 85.00 | 1.41 | 1.95 | 2.15 | 0.00 | - | 2 | 577 | 28.11% |
| CTSH240119C00087500 | 2023-01-03 10:35AM EST | 87.50 | 0.80 | 2.20 | 2.85 | 0.00 | - | 1 | 270 | 33.50% |
| CTSH240119C00090000 | 2022-12-16 1:06PM EST | 90.00 | 0.50 | 0.75 | 1.50 | 0.00 | - | 4 | 22 | 28.16% |
| CTSH240119C00092500 | 2022-11-15 9:50AM EST | 92.50 | 1.05 | 0.25 | 1.40 | 0.00 | - | 10 | 92 | 29.16% |
| CTSH240119C00095000 | 2023-02-02 3:49PM EST | 95.00 | 1.45 | 0.60 | 1.00 | 0.00 | - | 1 | 14 | 27.93% |
| CTSH240119C00097500 | 2023-01-12 10:59AM EST | 97.50 | 1.00 | 0.45 | 0.85 | 0.00 | - | 9 | 17 | 28.14% |
| CTSH240119C00100000 | 2022-09-23 8:36AM EST | 100.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 2 | 403 | 29.03% |
| CTSH240119C00105000 | 2023-01-12 9:38AM EST | 105.00 | 0.61 | 0.25 | 0.40 | 0.00 | - | 1 | 110 | 27.20% |
| CTSH240119C00110000 | 2022-12-21 9:37AM EST | 110.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 99 | 55.57% |
| CTSH240119C00115000 | 2022-10-14 1:08PM EST | 115.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 35.47% |
| CTSH240119C00120000 | 2022-11-29 11:48AM EST | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 29.54% |
| CTSH240119C00125000 | 2022-06-09 2:49PM EST | 125.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 40.94% |
| CTSH240119C00130000 | 2022-09-30 1:22PM EST | 130.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 48 | 25 | 52.99% |
| CTSH240119C00135000 | 2022-07-29 2:06PM EST | 135.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 55.26% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119P00027500 | 2022-12-15 1:06PM EST | 27.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 9 | 24 | 82.79% |
| CTSH240119P00030000 | 2022-12-14 12:27PM EST | 30.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 5 | 5 | 76.44% |
| CTSH240119P00032500 | 2022-12-16 9:30AM EST | 32.50 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 70.61% |
| CTSH240119P00035000 | 2022-08-24 9:52AM EST | 35.00 | 0.95 | 1.15 | 1.75 | 0.00 | - | - | 1 | 55.54% |
| CTSH240119P00037500 | 2023-02-01 3:09PM EST | 37.50 | 0.61 | 0.00 | 1.20 | 0.00 | - | 20 | 26 | 48.00% |
| CTSH240119P00040000 | 2023-01-27 10:41AM EST | 40.00 | 0.75 | 0.55 | 0.95 | 0.00 | - | 1 | 11 | 40.89% |
| CTSH240119P00042500 | 2023-01-12 10:23AM EST | 42.50 | 1.18 | 0.70 | 1.15 | 0.00 | - | 7 | 59 | 39.05% |
| CTSH240119P00045000 | 2023-01-09 1:24PM EST | 45.00 | 1.80 | 0.95 | 1.35 | 0.00 | - | 1 | 94 | 36.99% |
| CTSH240119P00047500 | 2023-02-02 11:41AM EST | 47.50 | 1.48 | 1.30 | 1.70 | 0.00 | - | 1 | 159 | 35.86% |
| CTSH240119P00050000 | 2023-02-01 3:41PM EST | 50.00 | 1.60 | 1.55 | 2.10 | 0.00 | - | 25 | 483 | 34.68% |
| CTSH240119P00052500 | 2023-02-01 3:42PM EST | 52.50 | 1.95 | 1.40 | 2.75 | 0.00 | - | 5 | 560 | 34.56% |
| CTSH240119P00055000 | 2023-02-01 3:43PM EST | 55.00 | 2.35 | 2.00 | 2.95 | 0.00 | - | 4 | 117 | 31.51% |
| CTSH240119P00057500 | 2023-02-03 12:55PM EST | 57.50 | 2.90 | 2.60 | 3.70 | 0.00 | - | 1 | 850 | 31.01% |
| CTSH240119P00060000 | 2023-02-02 3:21PM EST | 60.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 788 | 1,660 | 28.91% |
| CTSH240119P00062500 | 2023-02-06 9:32AM EST | 62.50 | 4.46 | 4.50 | 4.90 | +0.36 | +8.78% | 2 | 338 | 27.33% |
| CTSH240119P00065000 | 2023-02-02 2:57PM EST | 65.00 | 5.16 | 5.50 | 5.80 | 0.00 | - | 1 | 96 | 26.12% |
| CTSH240119P00067500 | 2023-02-02 11:21AM EST | 67.50 | 5.70 | 6.60 | 6.90 | 0.00 | - | 135 | 225 | 25.18% |
| CTSH240119P00070000 | 2023-02-02 1:03PM EST | 70.00 | 6.70 | 7.80 | 8.10 | 0.00 | - | 161 | 145 | 24.09% |
| CTSH240119P00072500 | 2023-02-06 10:36AM EST | 72.50 | 9.00 | 9.20 | 9.60 | +1.20 | +15.38% | 3 | 70 | 23.58% |
| CTSH240119P00075000 | 2023-02-02 11:21AM EST | 75.00 | 9.20 | 10.70 | 11.10 | 0.00 | - | 30 | 331 | 22.47% |
| CTSH240119P00077500 | 2023-02-02 11:21AM EST | 77.50 | 10.70 | 12.30 | 12.90 | 0.00 | - | 32 | 95 | 22.01% |
| CTSH240119P00080000 | 2022-09-26 2:23PM EST | 80.00 | 22.05 | 18.70 | 20.00 | 0.00 | - | 2 | 92 | 43.57% |
| CTSH240119P00082500 | 2022-03-07 9:54AM EST | 82.50 | 10.90 | 9.30 | 10.00 | 0.00 | - | 15 | 57 | 0.00% |
| CTSH240119P00085000 | 2022-08-10 10:06AM EST | 85.00 | 18.10 | 20.50 | 20.80 | 0.00 | - | 39 | 23 | 30.51% |
| CTSH240119P00090000 | 2022-03-04 11:46AM EST | 90.00 | 12.80 | 11.40 | 12.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240119P00100000 | 2023-01-23 10:15AM EST | 100.00 | 36.53 | 32.30 | 34.60 | 0.00 | - | 1 | 0 | 33.86% |
| CTSH240119P00110000 | 2023-01-23 10:15AM EST | 110.00 | 46.47 | 41.60 | 45.60 | 0.00 | - | 1 | 0 | 45.42% |
© 2023 Yahoo. Tutti i diritti riservati.
