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
62.585,55 +877,62 (+1,42%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00035000 | 2024-07-19 3:27PM EDT | 35.00 | 39.90 | 37.50 | 42.50 | 0.00 | - | 1 | 1 | 78.30% |
| CTSH250620C00040000 | 2024-03-08 10:40AM EDT | 40.00 | 38.86 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 39.89% |
| CTSH250620C00047500 | 2024-06-11 10:53AM EDT | 47.50 | 20.70 | 21.60 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH250620C00060000 | 2024-07-22 11:58AM EDT | 60.00 | 17.76 | 15.60 | 20.50 | 0.00 | - | 2 | 122 | 46.91% |
| CTSH250620C00062500 | 2024-04-17 9:46AM EDT | 62.50 | 12.30 | 10.00 | 15.00 | 0.00 | - | 1 | 6 | 28.89% |
| CTSH250620C00065000 | 2024-07-17 10:07AM EDT | 65.00 | 14.00 | 12.00 | 16.10 | 0.00 | - | 2 | 14 | 40.54% |
| CTSH250620C00067500 | 2024-07-15 2:23PM EDT | 67.50 | 11.00 | 11.90 | 14.60 | 0.00 | - | 6 | 179 | 40.02% |
| CTSH250620C00070000 | 2024-07-25 10:11AM EDT | 70.00 | 10.70 | 8.80 | 11.20 | 0.00 | - | 1 | 5,692 | 31.99% |
| CTSH250620C00072500 | 2024-07-25 3:57PM EDT | 72.50 | 8.80 | 7.60 | 11.60 | 0.00 | - | 4 | 454 | 38.01% |
| CTSH250620C00075000 | 2024-07-25 3:27PM EDT | 75.00 | 7.90 | 7.50 | 10.00 | 0.00 | - | 54 | 468 | 36.23% |
| CTSH250620C00077500 | 2024-06-06 2:52PM EDT | 77.50 | 3.70 | 3.70 | 4.10 | 0.00 | - | 44 | 216 | 18.91% |
| CTSH250620C00080000 | 2024-07-25 1:03PM EDT | 80.00 | 6.00 | 4.40 | 7.90 | 0.00 | - | 1 | 155 | 35.67% |
| CTSH250620C00082500 | 2024-07-26 12:21PM EDT | 82.50 | 4.80 | 4.70 | 6.70 | +0.30 | +6.67% | 108 | 420 | 34.39% |
| CTSH250620C00085000 | 2024-07-26 12:08PM EDT | 85.00 | 4.00 | 3.90 | 4.40 | -0.10 | -2.44% | 55 | 153 | 28.68% |
| CTSH250620C00087500 | 2024-07-18 11:46AM EDT | 87.50 | 4.40 | 3.20 | 5.60 | 0.00 | - | 3 | 48 | 35.63% |
| CTSH250620C00090000 | 2024-07-18 11:36AM EDT | 90.00 | 3.70 | 2.60 | 4.90 | 0.00 | - | 1 | 32 | 35.32% |
| CTSH250620C00095000 | 2024-07-18 1:44PM EDT | 95.00 | 2.45 | 1.75 | 2.80 | 0.00 | - | 2 | 1,059 | 30.81% |
| CTSH250620C00100000 | 2024-03-21 1:09PM EDT | 100.00 | 2.69 | 0.25 | 2.65 | 0.00 | - | 50 | 778 | 33.61% |
| CTSH250620C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 6.25% |
| CTSH250620C00110000 | 2024-07-01 3:03PM EDT | 110.00 | 0.50 | 0.45 | 0.90 | 0.00 | - | 1 | 21 | 29.11% |
| CTSH250620C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00042500 | 2024-04-16 3:32PM EDT | 42.50 | 0.66 | 0.00 | 2.60 | 0.00 | - | - | 3 | 59.45% |
| CTSH250620P00045000 | 2024-06-20 1:33PM EDT | 45.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 10 | 13 | 53.67% |
| CTSH250620P00050000 | 2024-07-22 11:34AM EDT | 50.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 42.77% |
| CTSH250620P00055000 | 2024-07-19 1:58PM EDT | 55.00 | 1.08 | 0.75 | 2.20 | 0.00 | - | 1 | 605 | 35.90% |
| CTSH250620P00060000 | 2024-07-11 9:46AM EDT | 60.00 | 2.80 | 1.20 | 2.20 | 0.00 | - | 4 | 9,782 | 28.77% |
| CTSH250620P00062500 | 2024-07-19 1:33PM EDT | 62.50 | 2.45 | 1.20 | 2.95 | 0.00 | - | 1 | 80 | 29.02% |
| CTSH250620P00065000 | 2024-07-16 12:57PM EDT | 65.00 | 2.96 | 1.75 | 3.20 | 0.00 | - | 1 | 2,147 | 26.47% |
| CTSH250620P00067500 | 2024-07-26 12:06PM EDT | 67.50 | 3.72 | 3.60 | 5.80 | -0.79 | -17.52% | 369 | 1,700 | 33.22% |
| CTSH250620P00070000 | 2024-07-26 12:07PM EDT | 70.00 | 4.50 | 4.40 | 5.00 | -0.30 | -6.25% | 1 | 6,479 | 25.84% |
| CTSH250620P00072500 | 2024-07-24 11:23AM EDT | 72.50 | 6.10 | 5.30 | 6.00 | 0.00 | - | 3 | 126 | 25.16% |
| CTSH250620P00075000 | 2024-07-26 3:50PM EDT | 75.00 | 6.60 | 4.80 | 8.70 | 0.00 | - | 1 | 263 | 30.07% |
| CTSH250620P00077500 | 2024-07-22 12:06PM EDT | 77.50 | 7.90 | 7.70 | 9.90 | 0.00 | - | 1 | 135 | 29.11% |
| CTSH250620P00080000 | 2024-07-24 12:28PM EDT | 80.00 | 10.00 | 9.10 | 11.20 | 0.00 | - | 20 | 31 | 28.13% |
| CTSH250620P00082500 | 2024-07-23 1:38PM EDT | 82.50 | 11.10 | 10.60 | 11.10 | 0.00 | - | 1 | 50 | 21.47% |
| CTSH250620P00087500 | 2024-05-16 12:38PM EDT | 87.50 | 17.20 | 21.00 | 26.00 | 0.00 | - | - | 1 | 53.55% |
© 2024 Yahoo. Tutti i diritti riservati.