Italia markets open in 5 hours 31 minutes
Dow Jones
30.967,82 -129,44 (-0,42%) Nasdaq
11.322,24 +194,39 (+1,75%) Nikkei 225
26.281,49 -141,98 (-0,54%) EUR/USD
1,0261 -0,0009 (-0,09%) BTC-EUR
19.702,09 -216,05 (-1,08%) CMC Crypto 200
437,39 -2,63 (-0,60%)
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'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220715C00040000 | 2022-04-18 11:33AM EDT | 40.00 | 44.60 | 29.30 | 32.10 | 0.00 | - | 3 | 15 | 353.52% |
| CTSH220715C00045000 | 2022-04-26 11:17AM EDT | 45.00 | 38.20 | 27.00 | 29.00 | 0.00 | - | - | 0 | 381.01% |
| CTSH220715C00047500 | 2022-01-19 12:23PM EDT | 47.50 | 39.20 | 37.20 | 41.10 | 0.00 | - | - | 11 | 794.19% |
| CTSH220715C00050000 | 2022-04-26 12:37PM EDT | 50.00 | 32.70 | 22.10 | 23.60 | 0.00 | - | - | 44 | 313.53% |
| CTSH220715C00055000 | 2022-04-18 3:37PM EDT | 55.00 | 29.40 | 15.10 | 17.00 | 0.00 | - | - | 16 | 203.13% |
| CTSH220715C00060000 | 2022-07-05 10:42AM EDT | 60.00 | 6.70 | 6.30 | 9.90 | -1.10 | -14.10% | 10 | 33 | 61.91% |
| CTSH220715C00062500 | 2022-06-23 3:59PM EDT | 62.50 | 5.60 | 4.90 | 6.40 | 0.00 | - | - | 0 | 72.66% |
| CTSH220715C00065000 | 2022-05-17 3:30PM EDT | 65.00 | 10.80 | 2.85 | 3.10 | 0.00 | - | 30 | 35 | 30.03% |
| CTSH220715C00067500 | 2022-07-05 3:18PM EDT | 67.50 | 1.30 | 1.30 | 1.60 | -0.50 | -27.78% | 15 | 302 | 33.30% |
| CTSH220715C00070000 | 2022-07-05 3:59PM EDT | 70.00 | 0.50 | 0.50 | 0.70 | -0.25 | -33.33% | 24 | 846 | 34.86% |
| CTSH220715C00072500 | 2022-06-30 3:12PM EDT | 72.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 40 | 665 | 39.45% |
| CTSH220715C00075000 | 2022-07-05 10:05AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 813 | 41.60% |
| CTSH220715C00077500 | 2022-06-24 9:44AM EDT | 77.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1,225 | 87.74% |
| CTSH220715C00080000 | 2022-06-23 3:22PM EDT | 80.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 15 | 792 | 100.00% |
| CTSH220715C00082500 | 2022-06-29 12:10PM EDT | 82.50 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 156 | 102.93% |
| CTSH220715C00085000 | 2022-06-27 1:42PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 547 | 58.98% |
| CTSH220715C00087500 | 2022-06-27 9:47AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 197 | 65.63% |
| CTSH220715C00090000 | 2022-06-02 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 250 | 104.00% |
| CTSH220715C00092500 | 2022-06-09 1:23PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 60 | 77.34% |
| CTSH220715C00095000 | 2022-06-16 1:13PM EDT | 95.00 | 0.03 | 0.00 | 1.60 | 0.00 | - | 5 | 785 | 150.59% |
| CTSH220715C00097500 | 2022-05-20 9:30AM EDT | 97.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1,212 | 171.29% |
| CTSH220715C00100000 | 2022-06-16 1:08PM EDT | 100.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 449 | 163.97% |
| CTSH220715C00105000 | 2022-06-10 10:35AM EDT | 105.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 4 | 290 | 169.82% |
| CTSH220715C00110000 | 2022-02-04 11:36AM EDT | 110.00 | 0.75 | 0.25 | 1.10 | 0.00 | - | 4 | 14 | 187.60% |
| CTSH220715C00115000 | 2022-01-25 2:22PM EDT | 115.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 8 | 186.52% |
| CTSH220715C00120000 | 2022-03-29 2:05PM EDT | 120.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 235.84% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220715P00050000 | 2022-05-16 12:02AM EDT | 50.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 103.13% |
| CTSH220715P00055000 | 2022-06-27 1:24PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 126.56% |
| CTSH220715P00060000 | 2022-06-28 2:15PM EDT | 60.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | 14 | 15 | 67.29% |
| CTSH220715P00062500 | 2022-06-30 12:09PM EDT | 62.50 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 40 | 50.93% |
| CTSH220715P00065000 | 2022-07-05 12:24PM EDT | 65.00 | 0.85 | 0.50 | 0.60 | +0.05 | +6.25% | 21 | 86 | 36.67% |
| CTSH220715P00067500 | 2022-07-05 2:56PM EDT | 67.50 | 1.55 | 0.40 | 1.35 | +0.25 | +19.23% | 1 | 331 | 32.67% |
| CTSH220715P00070000 | 2022-07-05 9:36AM EDT | 70.00 | 3.60 | 2.00 | 3.80 | +0.10 | +2.86% | 4 | 285 | 54.93% |
| CTSH220715P00072500 | 2022-06-30 11:09AM EDT | 72.50 | 5.13 | 3.70 | 6.30 | 0.00 | - | 3 | 829 | 73.24% |
| CTSH220715P00075000 | 2022-07-05 1:36PM EDT | 75.00 | 8.10 | 6.70 | 8.70 | +2.41 | +42.36% | 26 | 437 | 54.79% |
| CTSH220715P00077500 | 2022-07-05 11:22AM EDT | 77.50 | 11.08 | 8.00 | 12.40 | +1.51 | +15.78% | 2 | 74 | 66.31% |
| CTSH220715P00080000 | 2022-07-05 11:22AM EDT | 80.00 | 13.97 | 10.20 | 14.80 | +1.97 | +16.42% | 2 | 238 | 65.82% |
| CTSH220715P00082500 | 2022-06-17 11:17AM EDT | 82.50 | 16.10 | 13.00 | 17.50 | 0.00 | - | 1 | 804 | 89.55% |
| CTSH220715P00085000 | 2022-06-14 2:38PM EDT | 85.00 | 17.30 | 15.70 | 19.50 | 0.00 | - | 5 | 737 | 90.53% |
| CTSH220715P00087500 | 2022-05-19 12:46PM EDT | 87.50 | 17.00 | 19.20 | 22.50 | 0.00 | - | 7 | 39 | 134.96% |
| CTSH220715P00090000 | 2022-04-12 10:15AM EDT | 90.00 | 5.80 | 16.60 | 17.80 | 0.00 | - | 7 | 82 | 0.00% |
| CTSH220715P00092500 | 2022-03-30 10:30AM EDT | 92.50 | 5.40 | 12.40 | 13.10 | 0.00 | - | 24 | 24 | 0.00% |
| CTSH220715P00095000 | 2022-03-24 10:17AM EDT | 95.00 | 6.70 | 12.40 | 13.00 | 0.00 | - | - | 17 | 0.00% |
| CTSH220715P00110000 | 2022-05-16 12:02AM EDT | 110.00 | 36.30 | 38.60 | 41.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
