Italia markets closed

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,85-0,95 (-1,59%)
Alla chiusura: 04:00PM EDT
59,03 +0,18 (+0,31%)
Dopo ore: 07:35PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240119C000375002022-06-16 10:48AM EDT37.5030.0027.7032.300.00-2282.37%
CTSH240119C000400002022-07-27 11:47AM EDT40.0031.0025.8029.000.00--274.84%
CTSH240119C000450002022-09-09 1:44PM EDT45.0023.3717.9018.800.00-1444.57%
CTSH240119C000500002022-09-22 2:10PM EDT50.0014.6014.6015.300.00-4541.60%
CTSH240119C000550002022-08-26 12:56PM EDT55.0016.3011.5012.000.00-1238.43%
CTSH240119C000600002022-08-23 10:01AM EDT60.0014.308.7010.300.00-411640.19%
CTSH240119C000625002022-08-25 12:31PM EDT62.5012.307.408.200.00-1135.87%
CTSH240119C000650002022-09-22 2:57PM EDT65.007.406.707.000.00-13014734.62%
CTSH240119C000675002022-09-22 2:54PM EDT67.506.405.706.100.00-929634.15%
CTSH240119C000700002022-09-12 11:29AM EDT70.008.104.805.300.00-25233.74%
CTSH240119C000725002022-06-09 2:55PM EDT72.5011.007.808.300.00-1447.47%
CTSH240119C000750002022-09-19 9:43AM EDT75.004.823.503.900.00-114432.78%
CTSH240119C000775002022-08-16 1:30PM EDT77.507.003.804.200.00-13522736.04%
CTSH240119C000800002022-09-02 10:11AM EDT80.003.802.452.700.00-118931.40%
CTSH240119C000825002022-08-16 1:46PM EDT82.505.302.453.100.00-2611634.95%
CTSH240119C000850002022-09-16 9:36AM EDT85.002.551.402.000.00-157831.20%
CTSH240119C000875002022-09-16 11:20AM EDT87.502.301.301.650.00-1225830.73%
CTSH240119C000900002022-09-21 11:07AM EDT90.001.801.151.500.00-12631.20%
CTSH240119C000925002022-09-23 12:49PM EDT92.501.000.901.35-1.10-52.38%28231.54%
CTSH240119C000950002022-09-22 9:44AM EDT95.001.000.801.100.00-2731.03%
CTSH240119C000975002022-09-23 12:28PM EDT97.500.700.600.90-0.20-22.22%4330.63%
CTSH240119C001000002022-09-23 9:36AM EDT100.000.600.450.85-0.55-47.83%240131.28%
CTSH240119C001050002022-09-06 9:35AM EDT105.001.500.400.550.00-112030.35%
CTSH240119C001100002022-08-17 9:38AM EDT110.000.920.304.100.00-110154.53%
CTSH240119C001150002021-11-10 7:59AM EDT115.002.703.005.000.00-4456.21%
CTSH240119C001200002022-09-07 9:33AM EDT120.000.200.002.000.00-1747.36%
CTSH240119C001250002022-06-09 3:49PM EDT125.000.600.000.900.00--240.75%
CTSH240119C001300002022-09-15 2:23PM EDT130.000.200.001.600.00-233148.05%
CTSH240119C001350002022-07-29 3:06PM EDT135.000.150.002.250.00-5553.97%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH240119P000325002022-08-24 10:51AM EDT32.500.750.802.550.00--155.35%
CTSH240119P000350002022-08-24 10:52AM EDT35.000.951.151.750.00--143.74%
CTSH240119P000375002022-08-08 9:30AM EDT37.501.000.000.000.00-10106.25%
CTSH240119P000425002022-09-23 11:13AM EDT42.502.512.152.90+0.91+56.87%2038.28%
CTSH240119P000450002022-07-05 11:27AM EDT45.002.651.802.050.00-1129.13%
CTSH240119P000475002022-07-05 10:45AM EDT47.503.101.752.850.00-2429.50%
CTSH240119P000500002022-09-12 3:16PM EDT50.003.204.304.800.00-21721634.35%
CTSH240119P000550002022-09-13 1:26PM EDT55.004.806.106.500.00-1631.91%
CTSH240119P000575002022-08-05 12:01PM EDT57.504.605.506.300.00-1226.16%
CTSH240119P000600002022-09-22 2:57PM EDT60.007.908.208.600.00-20167629.54%
CTSH240119P000625002022-09-22 2:57PM EDT62.509.109.409.900.00-16122428.68%
CTSH240119P000650002022-08-31 11:01AM EDT65.008.6010.9011.300.00-14427.77%
CTSH240119P000675002022-08-17 9:38AM EDT67.507.700.000.000.00-142230.00%
CTSH240119P000700002022-09-12 12:33PM EDT70.009.9014.0014.400.00-1324125.73%
CTSH240119P000725002022-09-22 12:43PM EDT72.5015.4015.8016.500.00-122526.31%
CTSH240119P000750002022-07-06 10:25AM EDT75.0012.6011.8012.200.00-12070.00%
CTSH240119P000775002022-08-01 2:16PM EDT77.5013.9016.2017.200.00-1960.00%
CTSH240119P000800002022-09-08 3:42PM EDT80.0017.8021.8022.200.00-39022.75%
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%
CTSH240119P001000002021-12-28 4:44PM EDT100.0020.6623.5027.000.00--10.00%
CTSH240119P001100002022-03-29 3:04PM EDT110.0022.2027.6029.600.00--10.00%