Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.890,72 -1.303,94 (-2,17%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719C00062500 | 2024-04-26 10:02AM EDT | 62.50 | 6.30 | 6.10 | 6.40 | 0.00 | - | 1 | 25 | 30.48% |
| CTSH240719C00065000 | 2024-04-09 10:03AM EDT | 65.00 | 4.70 | 3.10 | 6.00 | -3.00 | -38.96% | 1 | 29 | 39.42% |
| CTSH240719C00067500 | 2024-04-26 10:12AM EDT | 67.50 | 3.30 | 3.10 | 3.30 | +0.30 | +10.00% | 3 | 33 | 27.78% |
| CTSH240719C00070000 | 2024-04-25 2:21PM EDT | 70.00 | 2.05 | 2.05 | 2.20 | -0.23 | -10.09% | 1 | 204 | 26.88% |
| CTSH240719C00072500 | 2024-04-25 11:48AM EDT | 72.50 | 1.25 | 1.30 | 1.45 | 0.00 | - | 4 | 208 | 26.71% |
| CTSH240719C00075000 | 2024-04-25 11:33AM EDT | 75.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 4 | 247 | 25.79% |
| CTSH240719C00077500 | 2024-04-25 11:43AM EDT | 77.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 175 | 26.98% |
| CTSH240719C00080000 | 2024-04-23 10:28AM EDT | 80.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 1 | 140 | 26.71% |
| CTSH240719C00082500 | 2024-04-23 10:40AM EDT | 82.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 8 | 68 | 27.83% |
| CTSH240719C00085000 | 2024-04-15 11:12AM EDT | 85.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 213 | 40.19% |
| CTSH240719C00087500 | 2024-03-07 12:11PM EDT | 87.50 | 1.50 | 0.20 | 0.30 | 0.00 | - | 11 | 66 | 34.96% |
| CTSH240719C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.10 | 0.05 | 0.65 | -0.40 | -80.00% | 2 | 99 | 44.97% |
| CTSH240719C00095000 | 2024-02-22 1:08PM EDT | 95.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 332 | 55.81% |
| CTSH240719C00100000 | 2024-03-08 12:54PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 57.91% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719P00037500 | 2024-03-22 11:41AM EDT | 37.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 84.13% |
| CTSH240719P00040000 | 2024-02-20 4:46PM EDT | 40.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 86.13% |
| CTSH240719P00050000 | 2023-11-29 12:18PM EDT | 50.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 42.43% |
| CTSH240719P00055000 | 2024-01-29 11:46AM EDT | 55.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 33.11% |
| CTSH240719P00060000 | 2024-04-22 11:45AM EDT | 60.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 17 | 24 | 26.88% |
| CTSH240719P00062500 | 2024-04-24 11:48AM EDT | 62.50 | 1.30 | 1.35 | 1.45 | 0.00 | - | 17 | 55 | 25.78% |
| CTSH240719P00065000 | 2024-04-26 12:42PM EDT | 65.00 | 2.30 | 2.15 | 2.30 | -0.10 | -4.17% | 50 | 225 | 25.17% |
| CTSH240719P00067500 | 2024-04-26 10:59AM EDT | 67.50 | 3.30 | 3.30 | 3.50 | -0.20 | -5.71% | 7 | 81 | 24.99% |
| CTSH240719P00070000 | 2024-04-19 10:50AM EDT | 70.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 5 | 112 | 23.95% |
| CTSH240719P00072500 | 2024-04-15 10:07AM EDT | 72.50 | 4.90 | 6.50 | 8.40 | 0.00 | - | 12 | 206 | 38.67% |
| CTSH240719P00075000 | 2024-04-23 10:01AM EDT | 75.00 | 7.85 | 6.60 | 8.80 | 0.00 | - | 1 | 146 | 24.55% |
| CTSH240719P00077500 | 2024-03-18 1:46PM EDT | 77.50 | 4.80 | 8.70 | 10.60 | 0.00 | - | 5 | 105 | 15.14% |
| CTSH240719P00080000 | 2024-03-27 10:42AM EDT | 80.00 | 7.40 | 13.00 | 14.00 | 0.00 | - | 4 | 95 | 35.43% |
| CTSH240719P00082500 | 2024-03-15 1:56PM EDT | 82.50 | 8.21 | 12.10 | 15.00 | 0.00 | - | 1 | 81 | 0.00% |
| CTSH240719P00085000 | 2024-04-05 2:07PM EDT | 85.00 | 13.91 | 16.00 | 20.50 | 0.00 | - | 3 | 47 | 59.81% |
| CTSH240719P00090000 | 2024-02-02 12:22PM EDT | 90.00 | 13.00 | 11.40 | 13.70 | 0.00 | - | 1 | 4 | 0.00% |
| CTSH240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 40.64 | 40.70 | 45.50 | 0.00 | - | 4 | 0 | 92.11% |
| CTSH240719P00115000 | 2024-03-26 3:31PM EDT | 115.00 | 42.77 | 46.00 | 50.50 | 0.00 | - | 4 | 0 | 56.06% |
© 2024 Yahoo. Tutti i diritti riservati.