Italia markets closed
Dow Jones
34.811,02-305,38(-0,87%)Nasdaq
14.756,42-4,88(-0,03%)Nikkei 225
27.584,08-57,75(-0,21%)EUR/USD
1,1844-0,0024(-0,20%)BTC-EUR
33.156,70+702,75(+2,17%)CMC Crypto 200
967,73+40,96(+4,42%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
73,79-1,11 (-1,49%)
Al 11:54AM EDT. Mercato aperto.
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210806C00066500 | 2021-07-23 3:45PM EDT | 66.50 | 3.67 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 73.05% |
| CTSH210806C00067000 | 2021-07-19 10:20AM EDT | 67.00 | 1.90 | 6.60 | 7.00 | 0.00 | - | 3 | 3 | 79.69% |
| CTSH210806C00067500 | 2021-07-22 10:45AM EDT | 67.50 | 2.15 | 6.20 | 6.50 | 0.00 | - | 1 | 18 | 57.42% |
| CTSH210806C00068000 | 2021-08-03 11:23AM EDT | 68.00 | 6.10 | 5.80 | 6.10 | 0.00 | - | 1 | 13 | 65.63% |
| CTSH210806C00068500 | 2021-07-28 2:09PM EDT | 68.50 | 2.65 | 5.20 | 5.70 | 0.00 | - | 12 | 16 | 61.13% |
| CTSH210806C00069000 | 2021-07-29 9:57AM EDT | 69.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 1 | 83 | 51.76% |
| CTSH210806C00069500 | 2021-07-30 9:52AM EDT | 69.50 | 4.80 | 4.20 | 4.60 | 0.00 | - | 1 | 20 | 63.28% |
| CTSH210806C00070000 | 2021-08-03 2:21PM EDT | 70.00 | 4.86 | 3.80 | 4.00 | 0.00 | - | 26 | 72 | 51.27% |
| CTSH210806C00070500 | 2021-07-29 11:41AM EDT | 70.50 | 3.20 | 3.30 | 3.50 | 0.00 | - | 2 | 83 | 46.39% |
| CTSH210806C00071000 | 2021-07-30 11:06AM EDT | 71.00 | 2.70 | 2.80 | 3.10 | 0.00 | - | 1 | 81 | 47.36% |
| CTSH210806C00071500 | 2021-07-29 12:48PM EDT | 71.50 | 2.96 | 2.30 | 2.50 | 0.00 | - | 17 | 44 | 36.23% |
| CTSH210806C00072000 | 2021-08-02 2:28PM EDT | 72.00 | 2.50 | 1.85 | 2.00 | +0.45 | +21.95% | 1 | 448 | 30.86% |
| CTSH210806C00072500 | 2021-08-04 10:53AM EDT | 72.50 | 1.94 | 1.40 | 1.60 | +0.50 | +34.72% | 2 | 24 | 30.18% |
| CTSH210806C00073000 | 2021-07-28 2:13PM EDT | 73.00 | 0.73 | 0.95 | 1.15 | 0.00 | - | 12 | 27 | 25.88% |
| CTSH210806C00073500 | 2021-08-02 9:33AM EDT | 73.50 | 1.16 | 0.65 | 0.80 | 0.00 | - | 2 | 605 | 24.32% |
| CTSH210806C00074000 | 2021-08-02 2:10PM EDT | 74.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 7 | 88 | 22.51% |
| CTSH210806C00074500 | 2021-08-04 11:10AM EDT | 74.50 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 16 | 67 | 24.07% |
| CTSH210806C00075000 | 2021-08-04 10:53AM EDT | 75.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 2 | 46 | 25.83% |
| CTSH210806C00076000 | 2021-08-03 2:05PM EDT | 76.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 37 | 30.47% |
| CTSH210806C00077000 | 2021-07-29 10:31AM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CTSH210806C00080000 | 2021-07-29 9:33AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 25.00% |
| CTSH210806C00085000 | 2021-07-23 12:17PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 83.98% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210806P00060000 | 2021-07-09 2:57PM EDT | 60.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 8 | 9 | 138.67% |
| CTSH210806P00061000 | 2021-07-26 1:41PM EDT | 61.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 1 | 210.94% |
| CTSH210806P00062000 | 2021-08-04 10:53AM EDT | 62.00 | 1.07 | 0.00 | 2.15 | +0.89 | +494.44% | 1 | 2 | 198.44% |
| CTSH210806P00064000 | 2021-08-04 10:53AM EDT | 64.00 | 1.10 | 0.00 | 2.15 | +1.00 | +1,000.00% | 1 | 31 | 173.54% |
| CTSH210806P00064500 | 2021-07-30 9:39AM EDT | 64.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 101.17% |
| CTSH210806P00065000 | 2021-07-28 3:46PM EDT | 65.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 161.13% |
| CTSH210806P00065500 | 2021-07-28 1:05PM EDT | 65.50 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 86.13% |
| CTSH210806P00066000 | 2021-07-28 11:45AM EDT | 66.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 148.63% |
| CTSH210806P00066500 | 2021-07-29 2:31PM EDT | 66.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 82.81% |
| CTSH210806P00067000 | 2021-07-29 3:11PM EDT | 67.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 182 | 220 | 25.00% |
| CTSH210806P00067500 | 2021-07-30 9:38AM EDT | 67.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 58.98% |
| CTSH210806P00068000 | 2021-07-28 3:52PM EDT | 68.00 | 1.12 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 50.78% |
| CTSH210806P00068500 | 2021-07-29 9:30AM EDT | 68.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 64 | 64.45% |
| CTSH210806P00069000 | 2021-07-30 2:56PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 43.36% |
| CTSH210806P00069500 | 2021-07-29 9:40AM EDT | 69.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 16 | 50.78% |
| CTSH210806P00070000 | 2021-07-30 9:44AM EDT | 70.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 46.19% |
| CTSH210806P00070500 | 2021-07-28 1:26PM EDT | 70.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| CTSH210806P00071000 | 2021-07-29 10:59AM EDT | 71.00 | 0.97 | 0.00 | 0.45 | 0.00 | - | 10 | 23 | 54.69% |
| CTSH210806P00071500 | 2021-07-15 10:01AM EDT | 71.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| CTSH210806P00072000 | 2021-08-02 3:01PM EDT | 72.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 27.15% |
| CTSH210806P00072500 | 2021-07-30 10:54AM EDT | 72.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 14 | 194 | 24.61% |
| CTSH210806P00073000 | 2021-07-29 3:43PM EDT | 73.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | - | 4 | 21.00% |
| CTSH210806P00073500 | 2021-08-02 3:01PM EDT | 73.50 | 0.40 | 0.25 | 0.45 | +0.14 | +53.85% | 10 | 10 | 21.83% |
| CTSH210806P00076000 | 2021-07-30 9:32AM EDT | 76.00 | 2.20 | 2.10 | 2.35 | 0.00 | - | 12 | 12 | 29.49% |
© 2021 Verizon Media. Tutti i diritti riservati.
