Italia markets closed
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0725 +0,0054 (+0,50%) Bitcoin EUR
26.134,26 -159,31 (-0,61%) CMC Crypto 200
606,97 +7,30 (+1,22%)
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'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230421C00040000 | 2023-01-06 12:33PM EDT | 40.00 | 19.50 | 28.10 | 28.60 | 0.00 | - | 1 | 0 | 308.69% |
| CTSH230421C00047500 | 2022-10-11 11:36AM EDT | 47.50 | 12.80 | 10.80 | 11.30 | 0.00 | - | - | 4 | 40.04% |
| CTSH230421C00052500 | 2022-11-17 11:01AM EDT | 52.50 | 8.80 | 6.20 | 6.50 | 0.00 | - | 15 | 32 | 31.25% |
| CTSH230421C00055000 | 2023-03-15 2:27PM EDT | 55.00 | 3.70 | 4.00 | 5.70 | 0.00 | - | 1 | 32 | 52.08% |
| CTSH230421C00057500 | 2023-03-20 2:41PM EDT | 57.50 | 2.80 | 2.85 | 3.10 | +0.20 | +7.69% | 408 | 171 | 35.21% |
| CTSH230421C00060000 | 2023-03-20 1:49PM EDT | 60.00 | 1.50 | 1.50 | 1.70 | +0.10 | +7.14% | 15 | 236 | 32.20% |
| CTSH230421C00062500 | 2023-03-20 3:13PM EDT | 62.50 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 18 | 1,218 | 30.23% |
| CTSH230421C00065000 | 2023-03-20 2:27PM EDT | 65.00 | 0.27 | 0.20 | 0.30 | -0.05 | -15.62% | 16 | 2,889 | 28.42% |
| CTSH230421C00067500 | 2023-03-17 11:29AM EDT | 67.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2,977 | 30.08% |
| CTSH230421C00070000 | 2023-03-17 2:16PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 21 | 3,181 | 40.19% |
| CTSH230421C00072500 | 2023-03-16 11:51AM EDT | 72.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 391 | 38.38% |
| CTSH230421C00075000 | 2023-03-20 1:28PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 1,219 | 49.22% |
| CTSH230421C00077500 | 2023-02-03 11:51AM EDT | 77.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 62.01% |
| CTSH230421C00080000 | 2023-02-09 10:51AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 67.19% |
| CTSH230421C00085000 | 2023-02-16 3:21PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 76.86% |
| CTSH230421C00095000 | 2022-10-19 9:30AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230421P00040000 | 2022-12-09 1:55PM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.74% |
| CTSH230421P00042500 | 2022-11-07 1:19PM EDT | 42.50 | 1.15 | 0.40 | 0.50 | 0.00 | - | - | 5 | 78.03% |
| CTSH230421P00045000 | 2022-11-07 1:27PM EDT | 45.00 | 1.60 | 0.55 | 0.70 | 0.00 | - | - | 6 | 73.29% |
| CTSH230421P00047500 | 2023-03-15 2:47PM EDT | 47.50 | 0.45 | 0.10 | 0.30 | 0.00 | - | 68 | 2,939 | 50.59% |
| CTSH230421P00050000 | 2023-03-20 11:25AM EDT | 50.00 | 0.30 | 0.00 | 0.25 | +0.05 | +20.00% | 1 | 118 | 39.01% |
| CTSH230421P00052500 | 2023-03-17 3:32PM EDT | 52.50 | 0.56 | 0.35 | 0.70 | 0.00 | - | 1,487 | 1,651 | 41.46% |
| CTSH230421P00055000 | 2023-03-20 3:07PM EDT | 55.00 | 0.85 | 0.75 | 0.90 | -0.18 | -17.48% | 3 | 925 | 33.59% |
| CTSH230421P00057500 | 2023-03-20 12:11PM EDT | 57.50 | 1.55 | 1.35 | 1.55 | -0.30 | -16.22% | 603 | 459 | 30.08% |
| CTSH230421P00060000 | 2023-03-17 2:00PM EDT | 60.00 | 2.92 | 2.45 | 2.70 | 0.00 | - | 1 | 500 | 27.86% |
| CTSH230421P00062500 | 2023-03-13 3:38PM EDT | 62.50 | 4.82 | 3.60 | 5.80 | 0.00 | - | 6 | 564 | 49.37% |
| CTSH230421P00065000 | 2023-03-14 3:11PM EDT | 65.00 | 7.17 | 5.40 | 8.10 | 0.00 | - | 3 | 225 | 57.06% |
| CTSH230421P00067500 | 2023-02-14 11:10AM EDT | 67.50 | 2.60 | 8.80 | 11.30 | 0.00 | - | 6 | 19 | 56.84% |
| CTSH230421P00070000 | 2023-03-14 3:11PM EDT | 70.00 | 11.53 | 9.70 | 13.30 | 0.00 | - | 3 | 217 | 78.66% |
| CTSH230421P00072500 | 2023-02-13 2:33PM EDT | 72.50 | 5.81 | 13.60 | 16.90 | 0.00 | - | 1 | 0 | 76.47% |
| CTSH230421P00075000 | 2023-01-13 11:01AM EDT | 75.00 | 11.06 | 8.40 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH230421P00077500 | 2022-09-12 9:48AM EDT | 77.50 | 12.50 | 18.90 | 22.40 | 0.00 | - | - | 7 | 98.39% |
© 2023 Yahoo. Tutti i diritti riservati.
