Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220218C00060000 | 2022-01-24 2:53PM EST | 60.00 | 22.80 | 22.00 | 26.90 | 0.00 | - | 1 | 23 | 53.13% |
| CTSH220218C00070000 | 2022-01-04 9:47AM EST | 70.00 | 20.95 | 12.10 | 16.90 | 0.00 | - | - | 3 | 103.32% |
| CTSH220218C00075000 | 2022-01-05 3:06PM EST | 75.00 | 15.76 | 8.10 | 11.80 | 0.00 | - | 10 | 0 | 77.83% |
| CTSH220218C00077500 | 2022-01-20 3:39PM EST | 77.50 | 9.12 | 5.80 | 9.70 | 0.00 | - | 3 | 5 | 71.80% |
| CTSH220218C00080000 | 2022-01-28 12:12PM EST | 80.00 | 4.90 | 5.60 | 6.20 | -0.30 | -5.77% | 6 | 81 | 45.12% |
| CTSH220218C00082500 | 2022-01-28 12:24PM EST | 82.50 | 3.20 | 4.00 | 4.40 | +0.30 | +10.34% | 79 | 68 | 41.85% |
| CTSH220218C00085000 | 2022-01-28 3:47PM EST | 85.00 | 2.68 | 2.55 | 2.95 | +0.82 | +44.09% | 28 | 507 | 39.77% |
| CTSH220218C00087500 | 2022-01-28 1:22PM EST | 87.50 | 1.25 | 1.40 | 1.65 | +0.24 | +23.76% | 2 | 387 | 35.62% |
| CTSH220218C00090000 | 2022-01-28 3:59PM EST | 90.00 | 0.95 | 0.80 | 1.20 | +0.35 | +58.33% | 14 | 833 | 38.99% |
| CTSH220218C00092500 | 2022-01-27 1:42PM EST | 92.50 | 0.35 | 0.35 | 0.90 | 0.00 | - | 229 | 901 | 42.26% |
| CTSH220218C00095000 | 2022-01-28 12:32PM EST | 95.00 | 0.18 | 0.20 | 0.45 | -0.02 | -10.00% | 1 | 1,090 | 39.89% |
| CTSH220218C00097500 | 2022-01-28 3:51PM EST | 97.50 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 6 | 17 | 37.89% |
| CTSH220218C00100000 | 2022-01-27 1:34PM EST | 100.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 47 | 52.34% |
| CTSH220218C00105000 | 2022-01-10 11:18AM EST | 105.00 | 0.10 | - | 1.70 | 0.00 | - | - | 2 | 90.80% |
Opzioni Putper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220218P00055000 | 2022-01-10 11:49AM EST | 55.00 | 0.15 | - | 2.15 | 0.00 | - | - | 1 | 172.17% |
| CTSH220218P00070000 | 2022-01-28 3:15PM EST | 70.00 | 0.40 | 0.25 | 0.60 | -0.10 | -20.00% | 25 | 50 | 57.52% |
| CTSH220218P00075000 | 2022-01-28 1:13PM EST | 75.00 | 0.90 | 0.55 | 0.90 | +0.03 | +3.45% | 4 | 35 | 51.86% |
| CTSH220218P00077500 | 2022-01-27 10:31AM EST | 77.50 | 1.30 | 0.90 | 1.25 | 0.00 | - | 3 | 174 | 48.32% |
| CTSH220218P00080000 | 2022-01-28 2:52PM EST | 80.00 | 2.00 | 1.50 | 1.80 | -0.60 | -23.08% | 27 | 133 | 45.70% |
| CTSH220218P00082500 | 2022-01-28 2:19PM EST | 82.50 | 3.10 | 2.30 | 2.60 | -0.60 | -16.22% | 31 | 230 | 43.65% |
| CTSH220218P00085000 | 2022-01-28 2:18PM EST | 85.00 | 4.34 | 3.30 | 3.80 | +0.34 | +8.50% | 1 | 330 | 43.36% |
| CTSH220218P00087500 | 2022-01-28 11:34AM EST | 87.50 | 6.21 | 4.70 | 5.30 | +0.01 | +0.16% | 1 | 494 | 43.34% |
| CTSH220218P00090000 | 2022-01-21 3:30PM EST | 90.00 | 6.80 | 5.70 | 7.80 | 0.00 | - | 12 | 70 | 53.76% |
| CTSH220218P00092500 | 2022-01-21 3:40PM EST | 92.50 | 8.50 | 7.60 | 10.70 | 0.00 | - | 4 | 52 | 68.65% |
| CTSH220218P00100000 | 2022-01-28 9:58AM EST | 100.00 | 20.00 | 14.30 | 18.50 | +4.80 | +31.58% | 1 | 2 | 61.38% |
© 2022 Yahoo. Tutti i diritti riservati.
