Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.493,40 +1.352,48 (+2,18%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018C00047500 | 2024-04-17 2:42PM EDT | 47.50 | 21.40 | 20.20 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| CTSH241018C00050000 | 2024-05-30 9:43AM EDT | 50.00 | 16.24 | 16.30 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH241018C00055000 | 2024-06-17 12:22PM EDT | 55.00 | 10.70 | 18.70 | 21.50 | 0.00 | - | 20 | 21 | 67.63% |
| CTSH241018C00057500 | 2024-06-17 12:22PM EDT | 57.50 | 9.00 | 17.10 | 18.60 | 0.00 | - | - | 20 | 55.74% |
| CTSH241018C00060000 | 2024-07-15 3:23PM EDT | 60.00 | 13.70 | 13.80 | 17.40 | 0.00 | - | 20 | 18 | 63.53% |
| CTSH241018C00062500 | 2024-07-23 3:20PM EDT | 62.50 | 12.40 | 10.80 | 15.10 | 0.00 | - | 1 | 72 | 58.17% |
| CTSH241018C00065000 | 2024-07-23 11:34AM EDT | 65.00 | 10.40 | 10.60 | 11.10 | 0.00 | - | 1 | 249 | 36.77% |
| CTSH241018C00067500 | 2024-07-23 3:36PM EDT | 67.50 | 8.05 | 8.60 | 10.50 | 0.00 | - | 2 | 716 | 46.83% |
| CTSH241018C00070000 | 2024-07-25 12:31PM EDT | 70.00 | 6.50 | 6.70 | 8.80 | 0.00 | - | 3 | 1,825 | 45.29% |
| CTSH241018C00072500 | 2024-07-25 3:07PM EDT | 72.50 | 4.70 | 5.10 | 5.30 | 0.00 | - | 11 | 2,042 | 29.75% |
| CTSH241018C00075000 | 2024-07-26 3:33PM EDT | 75.00 | 3.90 | 3.70 | 3.90 | +0.50 | +14.71% | 4 | 1,936 | 28.75% |
| CTSH241018C00077500 | 2024-07-24 10:22AM EDT | 77.50 | 2.05 | 2.60 | 2.75 | 0.00 | - | 40 | 662 | 27.83% |
| CTSH241018C00080000 | 2024-07-24 3:52PM EDT | 80.00 | 1.30 | 1.70 | 2.00 | 0.00 | - | 24 | 513 | 28.17% |
| CTSH241018C00082500 | 2024-07-25 2:42PM EDT | 82.50 | 1.06 | 1.10 | 1.30 | 0.00 | - | 18 | 602 | 27.33% |
| CTSH241018C00085000 | 2024-07-23 1:11PM EDT | 85.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 4 | 1,274 | 27.10% |
| CTSH241018C00087500 | 2024-07-19 10:01AM EDT | 87.50 | 0.52 | 0.00 | 1.25 | 0.00 | - | 10 | 114 | 35.16% |
| CTSH241018C00090000 | 2024-07-24 11:36AM EDT | 90.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 8 | 83 | 36.11% |
| CTSH241018C00095000 | 2024-07-18 10:39AM EDT | 95.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 8 | 47.93% |
| CTSH241018C00100000 | 2024-04-22 9:46AM EDT | 100.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 3 | 45.09% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018P00040000 | 2024-02-27 12:44PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 58.98% |
| CTSH241018P00047500 | 2024-06-28 9:30AM EDT | 47.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 90 | 75.71% |
| CTSH241018P00050000 | 2024-07-11 2:55PM EDT | 50.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 68.90% |
| CTSH241018P00055000 | 2024-07-22 2:27PM EDT | 55.00 | 0.17 | 0.05 | 1.25 | 0.00 | - | 1 | 14 | 58.30% |
| CTSH241018P00057500 | 2024-07-23 3:36PM EDT | 57.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 89 | 57.91% |
| CTSH241018P00060000 | 2024-07-23 3:36PM EDT | 60.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 832 | 48.36% |
| CTSH241018P00062500 | 2024-07-24 10:31AM EDT | 62.50 | 0.47 | 0.35 | 0.50 | 0.00 | - | 1 | 70 | 29.66% |
| CTSH241018P00065000 | 2024-07-24 11:11AM EDT | 65.00 | 0.70 | 0.65 | 0.75 | -0.09 | -11.39% | 1 | 476 | 28.05% |
| CTSH241018P00067500 | 2024-07-25 3:17PM EDT | 67.50 | 1.25 | 1.05 | 1.15 | 0.00 | - | 3 | 720 | 26.86% |
| CTSH241018P00070000 | 2024-07-26 9:30AM EDT | 70.00 | 2.10 | 1.65 | 1.75 | 0.00 | - | 2 | 487 | 25.90% |
| CTSH241018P00072500 | 2024-07-26 3:31PM EDT | 72.50 | 2.50 | 2.45 | 2.60 | -0.80 | -24.24% | 40 | 908 | 25.17% |
| CTSH241018P00075000 | 2024-07-26 3:05PM EDT | 75.00 | 3.70 | 3.50 | 3.80 | -1.10 | -22.92% | 38 | 196 | 25.04% |
| CTSH241018P00077500 | 2024-07-18 10:43AM EDT | 77.50 | 4.00 | 5.00 | 5.20 | 0.00 | - | 1 | 63 | 24.38% |
| CTSH241018P00085000 | 2024-07-19 11:38AM EDT | 85.00 | 11.00 | 9.60 | 12.70 | 0.00 | - | 1 | 1 | 40.23% |
| CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 20.10 | 24.20 | 0.00 | - | 1 | 4 | 96.46% |
| CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 71.95% |
© 2024 Yahoo. Tutti i diritti riservati.