Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.526,87 +139,11 (+0,35%) Nasdaq
16.339,77 -6,50 (-0,04%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,39 -0,87 (-1,10%) Bitcoin EUR
56.290,95 -1.569,71 (-2,71%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:36PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117C00030000 | 2023-06-07 12:31PM EDT | 30.00 | 33.50 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 86.08% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 56.20% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 45.61% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 65.44% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 47.36% |
| CTSH250117C00050000 | 2024-05-07 1:48PM EDT | 50.00 | 18.85 | 18.40 | 19.80 | 0.00 | - | 1 | 7 | 46.11% |
| CTSH250117C00052500 | 2023-12-04 1:20PM EDT | 52.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTSH250117C00055000 | 2024-01-12 10:30AM EDT | 55.00 | 23.00 | 23.90 | 25.70 | 0.00 | - | 1 | 76 | 92.31% |
| CTSH250117C00057500 | 2024-04-26 10:02AM EDT | 57.50 | 12.80 | 12.10 | 12.40 | 0.00 | - | 1 | 103 | 32.14% |
| CTSH250117C00060000 | 2024-05-06 11:37AM EDT | 60.00 | 9.80 | 10.30 | 10.50 | 0.00 | - | 70 | 179 | 30.55% |
| CTSH250117C00062500 | 2024-04-29 3:34PM EDT | 62.50 | 9.10 | 8.60 | 8.80 | 0.00 | - | 2 | 105 | 29.44% |
| CTSH250117C00065000 | 2024-05-10 12:29PM EDT | 65.00 | 7.22 | 7.10 | 7.30 | +0.10 | +1.40% | 2 | 162 | 28.65% |
| CTSH250117C00067500 | 2024-05-09 10:32AM EDT | 67.50 | 5.90 | 5.70 | 6.00 | +0.10 | +1.72% | 1 | 189 | 28.09% |
| CTSH250117C00070000 | 2024-05-08 9:52AM EDT | 70.00 | 5.20 | 4.60 | 4.80 | 0.00 | - | 5 | 676 | 27.30% |
| CTSH250117C00072500 | 2024-05-07 12:50PM EDT | 72.50 | 3.89 | 3.60 | 3.80 | 0.00 | - | 3 | 266 | 26.72% |
| CTSH250117C00075000 | 2024-05-09 3:45PM EDT | 75.00 | 2.77 | 2.75 | 2.95 | 0.00 | - | 1 | 327 | 26.15% |
| CTSH250117C00077500 | 2024-05-07 1:03PM EDT | 77.50 | 2.40 | 2.10 | 2.25 | 0.00 | - | 99 | 431 | 25.64% |
| CTSH250117C00080000 | 2024-05-07 11:40AM EDT | 80.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 9 | 930 | 25.54% |
| CTSH250117C00082500 | 2024-05-07 10:13AM EDT | 82.50 | 1.32 | 1.20 | 1.35 | 0.00 | - | 1 | 223 | 25.46% |
| CTSH250117C00085000 | 2024-05-09 2:12PM EDT | 85.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 1 | 1,452 | 25.15% |
| CTSH250117C00087500 | 2024-05-09 10:43AM EDT | 87.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 2 | 115 | 25.46% |
| CTSH250117C00090000 | 2024-05-09 2:12PM EDT | 90.00 | 0.50 | 0.05 | 1.20 | 0.00 | - | 1 | 1,456 | 30.62% |
| CTSH250117C00095000 | 2024-05-06 2:56PM EDT | 95.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 1,302 | 25.49% |
| CTSH250117C00100000 | 2024-04-29 3:12PM EDT | 100.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 8 | 343 | 37.98% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 33.84% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 40.02% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 54.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117P00030000 | 2023-12-04 1:14PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CTSH250117P00032500 | 2023-11-01 2:59PM EDT | 32.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 47.80% |
| CTSH250117P00035000 | 2024-05-06 10:33AM EDT | 35.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 72 | 60.30% |
| CTSH250117P00037500 | 2023-10-27 9:32AM EDT | 37.50 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 50.95% |
| CTSH250117P00040000 | 2023-10-06 11:53AM EDT | 40.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 25 | 43.58% |
| CTSH250117P00042500 | 2023-11-01 10:23AM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CTSH250117P00045000 | 2024-02-20 10:33AM EDT | 45.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 10 | 58 | 31.45% |
| CTSH250117P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 159 | 28.66% |
| CTSH250117P00050000 | 2024-04-30 2:11PM EDT | 50.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 2 | 158 | 27.74% |
| CTSH250117P00052500 | 2024-05-08 11:27AM EDT | 52.50 | 0.80 | 0.80 | 0.90 | 0.00 | - | 20 | 1,704 | 26.61% |
| CTSH250117P00055000 | 2024-04-30 2:11PM EDT | 55.00 | 1.70 | 0.15 | 1.55 | 0.00 | - | 1 | 1,067 | 27.91% |
| CTSH250117P00057500 | 2024-05-07 1:03PM EDT | 57.50 | 1.70 | 0.25 | 2.00 | 0.00 | - | 1 | 497 | 26.64% |
| CTSH250117P00060000 | 2024-05-09 12:04PM EDT | 60.00 | 2.20 | 2.10 | 2.40 | -0.15 | -6.38% | 2 | 792 | 24.51% |
| CTSH250117P00062500 | 2024-05-07 1:03PM EDT | 62.50 | 2.99 | 2.95 | 3.10 | 0.00 | - | 27 | 1,252 | 23.41% |
| CTSH250117P00065000 | 2024-05-08 9:38AM EDT | 65.00 | 3.82 | 3.80 | 4.00 | 0.00 | - | 1 | 2,424 | 22.50% |
| CTSH250117P00067500 | 2024-05-07 2:49PM EDT | 67.50 | 4.90 | 4.90 | 5.10 | 0.00 | - | 3 | 1,129 | 21.67% |
| CTSH250117P00070000 | 2024-05-08 3:52PM EDT | 70.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 1 | 1,502 | 20.84% |
| CTSH250117P00072500 | 2024-04-25 11:17AM EDT | 72.50 | 9.00 | 7.70 | 7.90 | 0.00 | - | 7 | 513 | 19.98% |
| CTSH250117P00075000 | 2024-04-08 3:55PM EDT | 75.00 | 7.60 | 8.80 | 9.20 | 0.00 | - | 23 | 357 | 16.82% |
| CTSH250117P00077500 | 2024-05-08 12:29PM EDT | 77.50 | 11.00 | 11.30 | 11.60 | 0.00 | - | 1 | 364 | 18.87% |
| CTSH250117P00080000 | 2024-03-21 3:57PM EDT | 80.00 | 10.00 | 12.00 | 13.90 | 0.00 | - | 45 | 574 | 19.90% |
| CTSH250117P00082500 | 2024-05-10 10:08AM EDT | 82.50 | 15.90 | 15.70 | 16.00 | +4.90 | +44.55% | 68 | 19 | 18.63% |
| CTSH250117P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 17.80 | 18.10 | 18.40 | 0.00 | - | 27 | 258 | 19.39% |
| CTSH250117P00087500 | 2024-04-03 9:53AM EDT | 87.50 | 16.20 | 20.60 | 21.80 | 0.00 | - | 3 | 77 | 29.22% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 29.65% |
| CTSH250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 18.00 | 24.30 | 24.80 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH250117P00100000 | 2023-08-07 1:36PM EDT | 100.00 | 28.00 | 28.10 | 29.20 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250117P00105000 | 2023-11-28 12:15PM EDT | 105.00 | 33.78 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.