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
58.889,20 -1.098,34 (-1,83%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00040000 | 2024-03-08 10:40AM EDT | 40.00 | 38.86 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 70.56% |
| CTSH250620C00060000 | 2024-04-18 9:47AM EDT | 60.00 | 13.30 | 10.60 | 13.20 | 0.00 | - | 21 | 22 | 34.53% |
| CTSH250620C00062500 | 2024-04-17 9:46AM EDT | 62.50 | 12.30 | 9.00 | 11.70 | 0.00 | - | 1 | 6 | 33.81% |
| CTSH250620C00065000 | 2024-04-12 9:53AM EDT | 65.00 | 11.90 | 9.80 | 10.90 | 0.00 | - | 10 | 15 | 35.27% |
| CTSH250620C00067500 | 2024-04-23 3:51PM EDT | 67.50 | 9.00 | 8.50 | 9.00 | 0.00 | - | 33 | 82 | 32.40% |
| CTSH250620C00070000 | 2024-04-17 3:28PM EDT | 70.00 | 8.20 | 7.50 | 8.40 | 0.00 | - | 1 | 79 | 33.81% |
| CTSH250620C00072500 | 2024-04-17 2:57PM EDT | 72.50 | 7.20 | 6.40 | 9.00 | 0.00 | - | 1 | 74 | 39.06% |
| CTSH250620C00075000 | 2024-03-12 2:45PM EDT | 75.00 | 11.70 | 7.40 | 8.00 | 0.00 | - | 6 | 9 | 38.45% |
| CTSH250620C00080000 | 2024-04-25 10:15AM EDT | 80.00 | 3.95 | 4.00 | 4.40 | 0.00 | - | 1 | 21 | 30.55% |
| CTSH250620C00082500 | 2024-04-23 9:53AM EDT | 82.50 | 3.70 | 3.40 | 3.70 | 0.00 | - | 18 | 288 | 30.02% |
| CTSH250620C00085000 | 2024-04-24 9:57AM EDT | 85.00 | 3.10 | 2.80 | 5.50 | 0.00 | - | 1 | 139 | 38.94% |
| CTSH250620C00087500 | 2024-04-18 2:42PM EDT | 87.50 | 2.94 | 1.10 | 3.90 | 0.00 | - | 20 | 47 | 34.70% |
| CTSH250620C00090000 | 2024-03-08 3:24PM EDT | 90.00 | 5.37 | 1.95 | 5.00 | 0.00 | - | 30 | 39 | 40.86% |
| CTSH250620C00095000 | 2024-04-25 10:15AM EDT | 95.00 | 1.45 | 0.45 | 3.00 | 0.00 | - | 411 | 1,058 | 35.90% |
| CTSH250620C00100000 | 2024-03-21 1:09PM EDT | 100.00 | 2.69 | 0.25 | 2.65 | 0.00 | - | 50 | 778 | 37.16% |
| CTSH250620C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 6.25% |
| CTSH250620C00110000 | 2024-03-12 9:30AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00042500 | 2024-04-16 3:32PM EDT | 42.50 | 0.66 | 0.55 | 0.75 | 0.00 | - | - | 3 | 31.64% |
| CTSH250620P00045000 | 2024-04-16 3:34PM EDT | 45.00 | 0.90 | 0.05 | 1.85 | 0.00 | - | - | 3 | 37.43% |
| CTSH250620P00050000 | 2024-02-26 11:17AM EDT | 50.00 | 0.81 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 24.76% |
| CTSH250620P00055000 | 2024-04-23 10:23AM EDT | 55.00 | 2.50 | 2.50 | 3.30 | 0.00 | - | 450 | 454 | 30.41% |
| CTSH250620P00060000 | 2024-04-25 10:02AM EDT | 60.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 30 | 110 | 26.41% |
| CTSH250620P00065000 | 2024-02-13 2:48PM EDT | 65.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 1,300 | 2,130 | 18.15% |
| CTSH250620P00067500 | 2024-04-04 10:24AM EDT | 67.50 | 5.01 | 6.80 | 7.30 | 0.00 | - | 3 | 972 | 24.48% |
| CTSH250620P00070000 | 2024-03-05 1:04PM EDT | 70.00 | 4.26 | 6.30 | 6.80 | 0.00 | - | 1 | 871 | 17.54% |
| CTSH250620P00072500 | 2024-04-22 1:08PM EDT | 72.50 | 8.93 | 9.50 | 10.00 | 0.00 | - | 14 | 38 | 23.10% |
| CTSH250620P00075000 | 2024-03-12 10:14AM EDT | 75.00 | 6.40 | 9.30 | 10.10 | 0.00 | - | 4 | 254 | 16.81% |
| CTSH250620P00077500 | 2024-03-20 1:12PM EDT | 77.50 | 8.80 | 10.60 | 13.00 | 0.00 | - | 8 | 109 | 20.74% |
| CTSH250620P00080000 | 2024-03-20 1:11PM EDT | 80.00 | 10.20 | 14.40 | 14.80 | 0.00 | - | 7 | 9 | 19.85% |
| CTSH250620P00082500 | 2024-03-04 12:29PM EDT | 82.50 | 9.50 | 13.10 | 13.70 | 0.00 | - | 28 | 35 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.