Italia markets close in 58 minutes
FTSE MIB
29.826,30 +137,85 (+0,46%) Dow Jones
35.723,52 +293,10 (+0,83%) Nasdaq
14.218,46 -40,03 (-0,28%) Nikkei 225
33.486,89 +165,67 (+0,50%) Petrolio
79,25 +1,39 (+1,79%) Bitcoin EUR
34.540,04 -66,37 (-0,19%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:32AM EST. Mercato aperto.
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 | 2023-09-14 10:29AM EST | 37.50 | 33.70 | 27.80 | 29.20 | 0.00 | - | 2 | 4 | 0.00% |
| CTSH240119C00040000 | 2023-09-01 11:23AM EST | 40.00 | 32.21 | 27.60 | 29.00 | 0.00 | - | 3 | 6 | 0.00% |
| 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 | 2023-11-14 3:12PM EST | 50.00 | 17.78 | 20.40 | 20.70 | 0.00 | - | 5 | 21 | 64.06% |
| CTSH240119C00052500 | 2023-10-13 10:59AM EST | 52.50 | 13.70 | 13.30 | 14.40 | 0.00 | - | 4 | 9 | 0.00% |
| CTSH240119C00055000 | 2023-11-15 12:18PM EST | 55.00 | 14.02 | 15.40 | 15.70 | 0.00 | - | 3 | 73 | 52.98% |
| CTSH240119C00057500 | 2023-11-06 1:19PM EST | 57.50 | 9.32 | 12.90 | 13.20 | 0.00 | - | 5 | 275 | 45.56% |
| CTSH240119C00060000 | 2023-11-15 9:30AM EST | 60.00 | 8.20 | 10.60 | 10.70 | 0.00 | - | 1 | 287 | 38.28% |
| CTSH240119C00062500 | 2023-11-29 3:35PM EST | 62.50 | 8.20 | 8.10 | 8.30 | 0.00 | - | 3 | 573 | 32.62% |
| CTSH240119C00065000 | 2023-11-29 3:41PM EST | 65.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 6 | 1,720 | 28.93% |
| CTSH240119C00067500 | 2023-11-29 2:11PM EST | 67.50 | 3.90 | 3.70 | 3.90 | 0.00 | - | 2 | 976 | 23.61% |
| CTSH240119C00070000 | 2023-11-30 10:13AM EST | 70.00 | 2.01 | 2.05 | 2.15 | +0.01 | +0.50% | 7 | 3,412 | 20.40% |
| CTSH240119C00072500 | 2023-11-29 2:01PM EST | 72.50 | 0.98 | 0.85 | 0.90 | 0.00 | - | 9 | 1,139 | 17.68% |
| CTSH240119C00075000 | 2023-11-29 3:12PM EST | 75.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 25 | 1,506 | 18.12% |
| CTSH240119C00077500 | 2023-11-27 9:30AM EST | 77.50 | 0.21 | 0.05 | 0.15 | 0.00 | - | 1 | 549 | 18.16% |
| CTSH240119C00080000 | 2023-11-29 9:33AM EST | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,094 | 22.41% |
| CTSH240119C00082500 | 2023-10-25 8:46AM EST | 82.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240119C00085000 | 2023-11-15 11:01AM EST | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 720 | 44.09% |
| CTSH240119C00087500 | 2023-07-21 2:33PM EST | 87.50 | 0.40 | 0.20 | 0.75 | 0.00 | - | 3 | 266 | 48.49% |
| CTSH240119C00090000 | 2023-09-14 8:30AM EST | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 34 | 40.72% |
| CTSH240119C00092500 | 2023-03-15 8:39AM EST | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 12.50% |
| CTSH240119C00095000 | 2023-04-11 2:36PM EST | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 51.42% |
| CTSH240119C00097500 | 2023-03-17 8:36AM EST | 97.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 53.91% |
| CTSH240119C00100000 | 2023-03-17 8:36AM EST | 100.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 406 | 55.37% |
| CTSH240119C00105000 | 2023-10-31 8:37AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| CTSH240119C00110000 | 2023-11-06 9:36AM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 50.98% |
| CTSH240119C00115000 | 2022-10-14 1:08PM EST | 115.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 74.61% |
| CTSH240119C00120000 | 2023-10-26 12:20PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 54.69% |
| CTSH240119C00125000 | 2022-06-09 2:49PM EST | 125.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 86.96% |
| CTSH240119C00130000 | 2022-09-30 1:22PM EST | 130.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 48 | 25 | 130.13% |
| CTSH240119C00135000 | 2023-10-31 10:05AM EST | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 64.84% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240119P00027500 | 2023-11-01 1:18PM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 96.88% |
| CTSH240119P00030000 | 2023-08-10 8:30AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 88.28% |
| CTSH240119P00032500 | 2023-07-28 10:14AM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 87.50% |
| CTSH240119P00035000 | 2023-08-25 12:39PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 73.44% |
| CTSH240119P00037500 | 2023-09-28 11:36AM EST | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 25 | 82.62% |
| CTSH240119P00040000 | 2023-09-28 8:30AM EST | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 7 | 79.20% |
| CTSH240119P00042500 | 2023-01-12 10:23AM EST | 42.50 | 1.18 | 0.70 | 1.15 | 0.00 | - | 7 | 59 | 102.30% |
| CTSH240119P00045000 | 2023-09-26 12:51PM EST | 45.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 7 | 108 | 62.70% |
| CTSH240119P00047500 | 2023-11-03 9:04AM EST | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 505 | 52.34% |
| CTSH240119P00050000 | 2023-11-08 3:40PM EST | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 445 | 52.34% |
| CTSH240119P00052500 | 2023-11-13 2:49PM EST | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 578 | 52.54% |
| CTSH240119P00055000 | 2023-11-01 12:52PM EST | 55.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 12 | 2,985 | 49.12% |
| CTSH240119P00057500 | 2023-11-22 12:36PM EST | 57.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 2,386 | 42.09% |
| CTSH240119P00060000 | 2023-11-10 12:39PM EST | 60.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 20 | 2,717 | 35.16% |
| CTSH240119P00062500 | 2023-11-27 10:05AM EST | 62.50 | 0.14 | 0.10 | 0.20 | 0.00 | - | 15 | 2,126 | 21.83% |
| CTSH240119P00065000 | 2023-11-28 10:12AM EST | 65.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | 468 | 19.65% |
| CTSH240119P00067500 | 2023-11-29 3:39PM EST | 67.50 | 0.69 | 0.60 | 0.70 | 0.00 | - | 3 | 687 | 16.31% |
| CTSH240119P00070000 | 2023-11-30 9:43AM EST | 70.00 | 1.55 | 1.40 | 1.50 | +0.15 | +10.71% | 2 | 811 | 14.56% |
| CTSH240119P00072500 | 2023-11-27 2:42PM EST | 72.50 | 2.30 | 2.75 | 2.90 | 0.00 | - | 12 | 498 | 12.45% |
| CTSH240119P00075000 | 2023-09-18 10:43AM EST | 75.00 | 5.70 | 9.20 | 9.80 | 0.00 | - | 12 | 656 | 62.41% |
| CTSH240119P00077500 | 2023-11-20 3:02PM EST | 77.50 | 7.50 | 7.20 | 7.40 | 0.00 | - | 1 | 71 | 0.00% |
| CTSH240119P00080000 | 2023-11-20 3:02PM EST | 80.00 | 10.00 | 9.70 | 10.00 | 0.00 | - | 70 | 0 | 17.77% |
| CTSH240119P00082500 | 2023-08-23 2:09PM EST | 82.50 | 12.10 | 12.70 | 13.30 | 0.00 | - | 12 | 0 | 40.87% |
| CTSH240119P00085000 | 2022-08-10 10:06AM EST | 85.00 | 18.10 | 20.50 | 20.80 | 0.00 | - | 39 | 23 | 101.95% |
| 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 | 33.50 | 37.70 | 0.00 | - | 1 | 0 | 132.57% |
| CTSH240119P00110000 | 2023-11-29 9:35AM EST | 110.00 | 38.60 | 39.50 | 40.00 | 0.00 | - | 1 | 0 | 50.00% |
© 2023 Yahoo. Tutti i diritti riservati.