CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240119C000300002022-11-15 12:41PM EDT30.0029.5026.2027.500.00-110.00%
CTSH240119C000325002022-09-27 2:24PM EDT32.5027.1029.2031.900.00--357.79%
CTSH240119C000375002022-06-16 10:48AM EDT37.5030.0027.7032.300.00-2283.41%
CTSH240119C000400002023-01-13 11:21AM EDT40.0025.8026.7029.500.00-1381.37%
CTSH240119C000425002022-11-15 12:39PM EDT42.5019.1016.3017.100.00-100.00%
CTSH240119C000450002022-11-15 12:51PM EDT45.0017.6014.5015.000.00-16200.00%
CTSH240119C000475002022-10-06 2:21PM EDT47.5017.309.9011.600.00-770.00%
CTSH240119C000500002023-01-23 2:18PM EDT50.0017.6016.4020.000.00-11955.36%
CTSH240119C000525002023-04-18 10:16AM EDT52.5011.9013.8014.600.00-4942.20%
CTSH240119C000550002023-05-12 2:20PM EDT55.0010.3711.7012.500.00-59539.11%
CTSH240119C000575002023-05-04 2:26PM EDT57.5010.009.9010.400.00-427335.72%
CTSH240119C000600002023-05-24 3:29PM EDT60.008.158.109.000.00-3028635.71%
CTSH240119C000625002023-05-30 2:25PM EDT62.506.156.507.300.00-254933.43%
CTSH240119C000650002023-05-23 11:40AM EDT65.006.005.206.200.00-1,0001,32833.53%
CTSH240119C000675002023-05-19 3:38PM EDT67.504.303.905.100.00-2429932.92%
CTSH240119C000700002023-06-02 12:34PM EDT70.003.192.953.50+0.29+10.00%21,46729.04%
CTSH240119C000725002023-05-25 12:22PM EDT72.502.582.153.200.00-227131.14%
CTSH240119C000750002023-05-25 12:44PM EDT75.001.921.602.450.00-11,21430.25%
CTSH240119C000775002023-05-22 10:19AM EDT77.501.400.951.850.00-222529.52%
CTSH240119C000800002023-06-02 9:59AM EDT80.001.050.051.45-0.02-1.87%590729.41%
CTSH240119C000825002023-05-30 12:16PM EDT82.500.700.402.800.00-148040.74%
CTSH240119C000850002023-05-25 9:38AM EDT85.000.530.350.850.00-170929.00%
CTSH240119C000875002023-05-03 2:34PM EDT87.500.450.200.600.00-527028.35%
CTSH240119C000900002023-03-15 9:39AM EDT90.000.450.000.750.00-12231.84%
CTSH240119C000925002023-03-15 9:39AM EDT92.500.350.000.000.00-109212.50%
CTSH240119C000950002023-04-11 3:36PM EDT95.000.300.000.750.00-11435.33%
CTSH240119C000975002023-03-17 9:36AM EDT97.500.250.000.700.00-12036.35%
CTSH240119C001000002023-03-17 9:36AM EDT100.000.200.000.600.00-140636.65%
CTSH240119C001050002023-06-01 9:38AM EDT105.000.230.002.150.00-19554.60%
CTSH240119C001100002023-05-10 9:37AM EDT110.000.100.001.750.00-19454.49%
CTSH240119C001150002022-10-14 2:08PM EDT115.000.280.000.750.00-141846.88%
CTSH240119C001200002022-11-29 12:48PM EDT120.000.100.000.200.00-51238.97%
CTSH240119C001250002022-06-09 3:49PM EDT125.000.600.000.900.00--253.64%
CTSH240119C001300002022-09-30 2:22PM EDT130.000.100.004.400.00-482569.07%
CTSH240119C001350002022-07-29 3:06PM EDT135.000.150.002.250.00-5560.82%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240119P000275002023-05-16 12:41PM EDT27.500.080.000.300.00-12953.22%
CTSH240119P000300002023-04-14 12:20PM EDT30.000.350.000.550.00-82453.52%
CTSH240119P000325002022-12-16 10:30AM EDT32.500.850.004.700.00-1883.67%
CTSH240119P000350002022-08-24 10:52AM EDT35.000.951.151.750.00--165.23%
CTSH240119P000375002023-05-12 2:02PM EDT37.500.390.050.250.00-23038.67%
CTSH240119P000400002023-05-05 2:53PM EDT40.000.550.000.350.00-11137.01%
CTSH240119P000425002023-01-12 11:23AM EDT42.501.180.701.150.00-75944.80%
CTSH240119P000450002023-05-09 11:00AM EDT45.001.150.350.800.00-19435.84%
CTSH240119P000475002023-05-16 12:41PM EDT47.501.230.551.050.00-150834.28%
CTSH240119P000500002023-05-23 3:41PM EDT50.001.481.001.350.00-148232.62%
CTSH240119P000525002023-05-08 1:32PM EDT52.502.401.301.900.00-257732.30%
CTSH240119P000550002023-06-02 2:20PM EDT55.002.001.802.50-0.89-30.80%22,99531.42%
CTSH240119P000575002023-05-31 11:11AM EDT57.503.302.252.900.00-172,28028.64%
CTSH240119P000600002023-06-01 10:07AM EDT60.004.103.003.700.00-131,62927.54%
CTSH240119P000625002023-05-23 11:55AM EDT62.504.503.704.600.00-8931,97326.15%
CTSH240119P000650002023-05-23 11:49AM EDT65.005.604.905.800.00-1010625.40%
CTSH240119P000675002023-05-11 12:23PM EDT67.508.206.107.200.00-1214424.72%
CTSH240119P000700002023-03-28 2:06PM EDT70.0012.6011.8012.300.00-214542.03%
CTSH240119P000725002023-04-20 2:43PM EDT72.5013.5010.2010.800.00-27324.84%
CTSH240119P000750002023-02-02 12:21PM EDT75.009.2011.0015.600.00-3033140.74%
CTSH240119P000775002023-02-02 12:21PM EDT77.5010.7013.5017.600.00-329541.25%
CTSH240119P000800002023-05-12 3:29PM EDT80.0018.8015.0018.500.00-28834.84%
CTSH240119P000825002022-03-07 10:54AM EDT82.5010.909.3010.000.00-15570.00%
CTSH240119P000850002022-08-10 11:06AM EDT85.0018.1020.5020.800.00-39230.00%
CTSH240119P000900002022-03-04 12:46PM EDT90.0012.8011.4012.300.00-160.00%
CTSH240119P001000002023-01-23 11:15AM EDT100.0036.5333.5037.700.00-1045.69%
CTSH240119P001100002023-01-23 11:15AM EDT110.0046.4743.0048.000.00-1054.64%