CTSH - Cognizant Technology Solutions Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
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 12:41PM EDT | 30.00 | 29.50 | 26.20 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH240119C00032500 | 2022-09-27 2:24PM EDT | 32.50 | 27.10 | 29.20 | 31.90 | 0.00 | - | - | 3 | 57.79% |
| CTSH240119C00037500 | 2022-06-16 10:48AM EDT | 37.50 | 30.00 | 27.70 | 32.30 | 0.00 | - | 2 | 2 | 83.41% |
| CTSH240119C00040000 | 2023-01-13 11:21AM EDT | 40.00 | 25.80 | 26.70 | 29.50 | 0.00 | - | 1 | 3 | 81.37% |
| CTSH240119C00042500 | 2022-11-15 12:39PM EDT | 42.50 | 19.10 | 16.30 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240119C00045000 | 2022-11-15 12:51PM EDT | 45.00 | 17.60 | 14.50 | 15.00 | 0.00 | - | 16 | 20 | 0.00% |
| CTSH240119C00047500 | 2022-10-06 2:21PM EDT | 47.50 | 17.30 | 9.90 | 11.60 | 0.00 | - | 7 | 7 | 0.00% |
| CTSH240119C00050000 | 2023-01-23 2:18PM EDT | 50.00 | 17.60 | 16.40 | 20.00 | 0.00 | - | 1 | 19 | 55.36% |
| CTSH240119C00052500 | 2023-04-18 10:16AM EDT | 52.50 | 11.90 | 13.80 | 14.60 | 0.00 | - | 4 | 9 | 42.20% |
| CTSH240119C00055000 | 2023-05-12 2:20PM EDT | 55.00 | 10.37 | 11.70 | 12.50 | 0.00 | - | 5 | 95 | 39.11% |
| CTSH240119C00057500 | 2023-05-04 2:26PM EDT | 57.50 | 10.00 | 9.90 | 10.40 | 0.00 | - | 4 | 273 | 35.72% |
| CTSH240119C00060000 | 2023-05-24 3:29PM EDT | 60.00 | 8.15 | 8.10 | 9.00 | 0.00 | - | 30 | 286 | 35.71% |
| CTSH240119C00062500 | 2023-05-30 2:25PM EDT | 62.50 | 6.15 | 6.50 | 7.30 | 0.00 | - | 2 | 549 | 33.43% |
| CTSH240119C00065000 | 2023-05-23 11:40AM EDT | 65.00 | 6.00 | 5.20 | 6.20 | 0.00 | - | 1,000 | 1,328 | 33.53% |
| CTSH240119C00067500 | 2023-05-19 3:38PM EDT | 67.50 | 4.30 | 3.90 | 5.10 | 0.00 | - | 24 | 299 | 32.92% |
| CTSH240119C00070000 | 2023-06-02 12:34PM EDT | 70.00 | 3.19 | 2.95 | 3.50 | +0.29 | +10.00% | 2 | 1,467 | 29.04% |
| CTSH240119C00072500 | 2023-05-25 12:22PM EDT | 72.50 | 2.58 | 2.15 | 3.20 | 0.00 | - | 2 | 271 | 31.14% |
| CTSH240119C00075000 | 2023-05-25 12:44PM EDT | 75.00 | 1.92 | 1.60 | 2.45 | 0.00 | - | 1 | 1,214 | 30.25% |
| CTSH240119C00077500 | 2023-05-22 10:19AM EDT | 77.50 | 1.40 | 0.95 | 1.85 | 0.00 | - | 2 | 225 | 29.52% |
| CTSH240119C00080000 | 2023-06-02 9:59AM EDT | 80.00 | 1.05 | 0.05 | 1.45 | -0.02 | -1.87% | 5 | 907 | 29.41% |
| CTSH240119C00082500 | 2023-05-30 12:16PM EDT | 82.50 | 0.70 | 0.40 | 2.80 | 0.00 | - | 1 | 480 | 40.74% |
| CTSH240119C00085000 | 2023-05-25 9:38AM EDT | 85.00 | 0.53 | 0.35 | 0.85 | 0.00 | - | 1 | 709 | 29.00% |
| CTSH240119C00087500 | 2023-05-03 2:34PM EDT | 87.50 | 0.45 | 0.20 | 0.60 | 0.00 | - | 5 | 270 | 28.35% |
| CTSH240119C00090000 | 2023-03-15 9:39AM EDT | 90.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 31.84% |
| CTSH240119C00092500 | 2023-03-15 9:39AM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 12.50% |
| CTSH240119C00095000 | 2023-04-11 3:36PM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 35.33% |
| CTSH240119C00097500 | 2023-03-17 9:36AM EDT | 97.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 36.35% |
| CTSH240119C00100000 | 2023-03-17 9:36AM EDT | 100.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 406 | 36.65% |
| CTSH240119C00105000 | 2023-06-01 9:38AM EDT | 105.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 95 | 54.60% |
| CTSH240119C00110000 | 2023-05-10 9:37AM EDT | 110.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 94 | 54.49% |
| CTSH240119C00115000 | 2022-10-14 2:08PM EDT | 115.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 46.88% |
| CTSH240119C00120000 | 2022-11-29 12:48PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 38.97% |
| CTSH240119C00125000 | 2022-06-09 3:49PM EDT | 125.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 53.64% |
| CTSH240119C00130000 | 2022-09-30 2:22PM EDT | 130.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 48 | 25 | 69.07% |
| CTSH240119C00135000 | 2022-07-29 3:06PM EDT | 135.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 60.82% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119P00027500 | 2023-05-16 12:41PM EDT | 27.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 53.22% |
| CTSH240119P00030000 | 2023-04-14 12:20PM EDT | 30.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 8 | 24 | 53.52% |
| CTSH240119P00032500 | 2022-12-16 10:30AM EDT | 32.50 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 83.67% |
| CTSH240119P00035000 | 2022-08-24 10:52AM EDT | 35.00 | 0.95 | 1.15 | 1.75 | 0.00 | - | - | 1 | 65.23% |
| CTSH240119P00037500 | 2023-05-12 2:02PM EDT | 37.50 | 0.39 | 0.05 | 0.25 | 0.00 | - | 2 | 30 | 38.67% |
| CTSH240119P00040000 | 2023-05-05 2:53PM EDT | 40.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 37.01% |
| CTSH240119P00042500 | 2023-01-12 11:23AM EDT | 42.50 | 1.18 | 0.70 | 1.15 | 0.00 | - | 7 | 59 | 44.80% |
| CTSH240119P00045000 | 2023-05-09 11:00AM EDT | 45.00 | 1.15 | 0.35 | 0.80 | 0.00 | - | 1 | 94 | 35.84% |
| CTSH240119P00047500 | 2023-05-16 12:41PM EDT | 47.50 | 1.23 | 0.55 | 1.05 | 0.00 | - | 1 | 508 | 34.28% |
| CTSH240119P00050000 | 2023-05-23 3:41PM EDT | 50.00 | 1.48 | 1.00 | 1.35 | 0.00 | - | 1 | 482 | 32.62% |
| CTSH240119P00052500 | 2023-05-08 1:32PM EDT | 52.50 | 2.40 | 1.30 | 1.90 | 0.00 | - | 2 | 577 | 32.30% |
| CTSH240119P00055000 | 2023-06-02 2:20PM EDT | 55.00 | 2.00 | 1.80 | 2.50 | -0.89 | -30.80% | 2 | 2,995 | 31.42% |
| CTSH240119P00057500 | 2023-05-31 11:11AM EDT | 57.50 | 3.30 | 2.25 | 2.90 | 0.00 | - | 17 | 2,280 | 28.64% |
| CTSH240119P00060000 | 2023-06-01 10:07AM EDT | 60.00 | 4.10 | 3.00 | 3.70 | 0.00 | - | 13 | 1,629 | 27.54% |
| CTSH240119P00062500 | 2023-05-23 11:55AM EDT | 62.50 | 4.50 | 3.70 | 4.60 | 0.00 | - | 893 | 1,973 | 26.15% |
| CTSH240119P00065000 | 2023-05-23 11:49AM EDT | 65.00 | 5.60 | 4.90 | 5.80 | 0.00 | - | 10 | 106 | 25.40% |
| CTSH240119P00067500 | 2023-05-11 12:23PM EDT | 67.50 | 8.20 | 6.10 | 7.20 | 0.00 | - | 12 | 144 | 24.72% |
| CTSH240119P00070000 | 2023-03-28 2:06PM EDT | 70.00 | 12.60 | 11.80 | 12.30 | 0.00 | - | 2 | 145 | 42.03% |
| CTSH240119P00072500 | 2023-04-20 2:43PM EDT | 72.50 | 13.50 | 10.20 | 10.80 | 0.00 | - | 2 | 73 | 24.84% |
| CTSH240119P00075000 | 2023-02-02 12:21PM EDT | 75.00 | 9.20 | 11.00 | 15.60 | 0.00 | - | 30 | 331 | 40.74% |
| CTSH240119P00077500 | 2023-02-02 12:21PM EDT | 77.50 | 10.70 | 13.50 | 17.60 | 0.00 | - | 32 | 95 | 41.25% |
| CTSH240119P00080000 | 2023-05-12 3:29PM EDT | 80.00 | 18.80 | 15.00 | 18.50 | 0.00 | - | 2 | 88 | 34.84% |
| 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 | 2023-01-23 11:15AM EDT | 100.00 | 36.53 | 33.50 | 37.70 | 0.00 | - | 1 | 0 | 45.69% |
| CTSH240119P00110000 | 2023-01-23 11:15AM EDT | 110.00 | 46.47 | 43.00 | 48.00 | 0.00 | - | 1 | 0 | 54.64% |
© 2023 Yahoo. Tutti i diritti riservati.