Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119C00037500 | 2022-05-05 11:13AM EDT | 37.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CTSH240119C00045000 | 2021-12-01 2:12PM EDT | 45.00 | 35.20 | 42.50 | 47.00 | 0.00 | - | 1 | 5 | 104.24% |
| CTSH240119C00050000 | 2022-03-16 11:16AM EDT | 50.00 | 41.04 | 35.30 | 39.10 | 0.00 | - | - | 1 | 80.98% |
| CTSH240119C00060000 | 2022-05-05 1:48PM EDT | 60.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| CTSH240119C00067500 | 2022-05-05 12:01PM EDT | 67.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CTSH240119C00070000 | 2022-05-09 10:10AM EDT | 70.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| CTSH240119C00075000 | 2022-05-05 12:44PM EDT | 75.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.78% |
| CTSH240119C00077500 | 2022-05-11 10:10AM EDT | 77.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| CTSH240119C00080000 | 2022-05-12 10:18AM EDT | 80.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| CTSH240119C00082500 | 2022-05-05 12:01PM EDT | 82.50 | 8.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CTSH240119C00085000 | 2022-04-27 2:29PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CTSH240119C00087500 | 2022-03-07 10:54AM EDT | 87.50 | 15.20 | 12.10 | 14.00 | 0.00 | - | 1 | 1 | 50.84% |
| CTSH240119C00090000 | 2022-05-06 11:22AM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| CTSH240119C00092500 | 2022-05-10 9:37AM EDT | 92.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| CTSH240119C00095000 | 2022-04-21 2:33PM EDT | 95.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| CTSH240119C00097500 | 2022-05-10 9:52AM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CTSH240119C00100000 | 2021-12-21 2:51PM EDT | 100.00 | 8.20 | 6.80 | 9.60 | 0.00 | - | - | 3 | 46.94% |
| CTSH240119C00105000 | 2022-04-18 9:36AM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| CTSH240119C00110000 | 2022-05-05 1:49PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 112 | 6.25% |
| CTSH240119C00115000 | 2021-11-10 7:59AM EDT | 115.00 | 2.70 | 3.00 | 5.00 | 0.00 | - | 4 | 4 | 40.75% |
| CTSH240119C00120000 | 2021-12-15 12:17PM EDT | 120.00 | 2.70 | 3.10 | 4.40 | 0.00 | - | 3 | 4 | 40.75% |
| CTSH240119C00130000 | 2022-05-06 11:28AM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240119C00135000 | 2022-04-28 2:36PM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119P00042500 | 2022-03-15 3:55PM EDT | 42.50 | 1.60 | 0.00 | 1.90 | 0.00 | - | 18 | 22 | 38.09% |
| CTSH240119P00045000 | 2022-03-04 12:47PM EDT | 45.00 | 1.87 | 0.55 | 2.95 | 0.00 | - | 1 | 0 | 40.82% |
| CTSH240119P00047500 | 2022-05-02 2:23PM EDT | 47.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CTSH240119P00050000 | 2022-04-20 1:15PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| CTSH240119P00055000 | 2022-05-05 12:01PM EDT | 55.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CTSH240119P00060000 | 2021-12-28 3:57PM EDT | 60.00 | 3.60 | 4.90 | 6.30 | 0.00 | - | 6 | 8 | 33.98% |
| CTSH240119P00065000 | 2021-12-02 10:30AM EDT | 65.00 | 7.90 | 4.20 | 6.10 | 0.00 | - | - | 10 | 26.62% |
| CTSH240119P00070000 | 2022-05-11 11:50AM EDT | 70.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 0.78% |
| CTSH240119P00072500 | 2022-05-11 11:49AM EDT | 72.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.05% |
| CTSH240119P00075000 | 2022-05-11 11:51AM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 0.00% |
| CTSH240119P00077500 | 2022-05-16 12:02AM EDT | 77.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| CTSH240119P00080000 | 2022-05-11 11:29AM EDT | 80.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| CTSH240119P00082500 | 2022-03-07 10:54AM EDT | 82.50 | 10.90 | 9.30 | 10.00 | 0.00 | - | 15 | 57 | 5.67% |
| CTSH240119P00085000 | 2022-03-07 11:16AM EDT | 85.00 | 12.25 | 10.30 | 11.30 | 0.00 | - | 1 | 22 | 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.
