Italia markets close in 5 hours 45 minutes
FTSE MIB
33.424,21 -530,07 (-1,56%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,03 -0,38 (-0,44%) Bitcoin EUR
59.661,64 -3.240,72 (-5,15%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 2023-11-16 2:40PM EDT | 30.00 | 38.70 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 299.56% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 273.78% |
| CTSH240621C00035000 | 2023-10-10 9:32AM EDT | 35.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00037500 | 2023-10-10 9:32AM EDT | 37.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00040000 | 2023-10-02 10:02AM EDT | 40.00 | 28.90 | 25.30 | 27.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 82.62% |
| CTSH240621C00045000 | 2023-05-24 12:08PM EDT | 45.00 | 20.60 | 18.30 | 20.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240621C00047500 | 2023-05-24 1:31PM EDT | 47.50 | 18.70 | 16.80 | 17.90 | 0.00 | - | 1 | 3 | 0.00% |
| CTSH240621C00050000 | 2023-09-12 3:39PM EDT | 50.00 | 22.20 | 17.70 | 18.30 | 0.00 | - | 1 | 2 | 0.00% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 43.21% |
| CTSH240621C00055000 | 2024-03-15 9:49AM EDT | 55.00 | 21.63 | 12.20 | 17.00 | 0.00 | - | 10 | 35 | 52.00% |
| CTSH240621C00057500 | 2023-11-07 10:53AM EDT | 57.50 | 11.50 | 14.70 | 15.00 | 0.00 | - | 42 | 110 | 77.37% |
| CTSH240621C00060000 | 2024-01-05 2:28PM EDT | 60.00 | 14.75 | 17.10 | 19.70 | 0.00 | - | 5 | 48 | 127.32% |
| CTSH240621C00062500 | 2023-11-02 11:51AM EDT | 62.50 | 5.60 | 11.00 | 11.30 | 0.00 | - | 4 | 15 | 70.35% |
| CTSH240621C00065000 | 2024-04-15 3:02PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTSH240621C00067500 | 2024-04-15 11:15AM EDT | 67.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240621C00070000 | 2024-04-15 1:01PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| CTSH240621C00072500 | 2024-04-11 10:37AM EDT | 72.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CTSH240621C00075000 | 2024-04-15 12:14PM EDT | 75.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH240621C00077500 | 2024-04-15 1:23PM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CTSH240621C00080000 | 2024-04-12 10:10AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CTSH240621C00082500 | 2024-04-12 3:27PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CTSH240621C00085000 | 2024-04-10 10:07AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240621C00087500 | 2024-04-03 12:27PM EDT | 87.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CTSH240621C00090000 | 2024-03-27 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 52.39% |
| CTSH240621C00100000 | 2024-01-25 11:52AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 53.22% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2024-02-15 1:21PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 112.11% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 89.36% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 78.61% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 66.80% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 64.26% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 72.46% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 54.98% |
| CTSH240621P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 38.09% |
| CTSH240621P00052500 | 2024-01-18 1:11PM EDT | 52.50 | 0.26 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 59.91% |
| CTSH240621P00055000 | 2023-10-09 11:11AM EDT | 55.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 1 | 306 | 53.86% |
| CTSH240621P00057500 | 2024-03-28 1:04PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240621P00060000 | 2024-03-25 10:08AM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTSH240621P00062500 | 2024-04-11 3:47PM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CTSH240621P00065000 | 2024-04-15 3:46PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CTSH240621P00067500 | 2024-04-15 2:50PM EDT | 67.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| CTSH240621P00070000 | 2024-04-15 10:37AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CTSH240621P00072500 | 2024-04-12 12:29PM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CTSH240621P00075000 | 2024-04-10 3:55PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CTSH240621P00080000 | 2024-03-21 2:12PM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CTSH240621P00082500 | 2024-04-10 3:14PM EDT | 82.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CTSH240621P00090000 | 2024-02-02 12:28PM EDT | 90.00 | 12.90 | 11.40 | 13.70 | 0.00 | - | 8 | 0 | 0.00% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.