Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH210806C000665002021-07-23 3:45PM EDT66.503.677.307.500.00-1073.05%
CTSH210806C000670002021-07-19 10:20AM EDT67.001.906.607.000.00-3379.69%
CTSH210806C000675002021-07-22 10:45AM EDT67.502.156.206.500.00-11857.42%
CTSH210806C000680002021-08-03 11:23AM EDT68.006.105.806.100.00-11365.63%
CTSH210806C000685002021-07-28 2:09PM EDT68.502.655.205.700.00-121661.13%
CTSH210806C000690002021-07-29 9:57AM EDT69.005.004.805.000.00-18351.76%
CTSH210806C000695002021-07-30 9:52AM EDT69.504.804.204.600.00-12063.28%
CTSH210806C000700002021-08-03 2:21PM EDT70.004.863.804.000.00-267251.27%
CTSH210806C000705002021-07-29 11:41AM EDT70.503.203.303.500.00-28346.39%
CTSH210806C000710002021-07-30 11:06AM EDT71.002.702.803.100.00-18147.36%
CTSH210806C000715002021-07-29 12:48PM EDT71.502.962.302.500.00-174436.23%
CTSH210806C000720002021-08-02 2:28PM EDT72.002.501.852.00+0.45+21.95%144830.86%
CTSH210806C000725002021-08-04 10:53AM EDT72.501.941.401.60+0.50+34.72%22430.18%
CTSH210806C000730002021-07-28 2:13PM EDT73.000.730.951.150.00-122725.88%
CTSH210806C000735002021-08-02 9:33AM EDT73.501.160.650.800.00-260524.32%
CTSH210806C000740002021-08-02 2:10PM EDT74.000.600.350.500.00-78822.51%
CTSH210806C000745002021-08-04 11:10AM EDT74.500.300.200.35-0.30-50.00%166724.07%
CTSH210806C000750002021-08-04 10:53AM EDT75.000.200.100.25-0.30-60.00%24625.83%
CTSH210806C000760002021-08-03 2:05PM EDT76.000.150.000.150.00-193730.47%
CTSH210806C000770002021-07-29 10:31AM EDT77.000.250.000.000.00--212.50%
CTSH210806C000800002021-07-29 9:33AM EDT80.000.190.000.000.00-525225.00%
CTSH210806C000850002021-07-23 12:17PM EDT85.000.050.000.150.00-101083.98%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH210806P000600002021-07-09 2:57PM EDT60.000.270.000.350.00-89138.67%
CTSH210806P000610002021-07-26 1:41PM EDT61.000.190.002.150.00--1210.94%
CTSH210806P000620002021-08-04 10:53AM EDT62.001.070.002.15+0.89+494.44%12198.44%
CTSH210806P000640002021-08-04 10:53AM EDT64.001.100.002.15+1.00+1,000.00%131173.54%
CTSH210806P000645002021-07-30 9:39AM EDT64.500.010.000.400.00-311101.17%
CTSH210806P000650002021-07-28 3:46PM EDT65.000.470.002.150.00-112161.13%
CTSH210806P000655002021-07-28 1:05PM EDT65.500.600.000.300.00-13286.13%
CTSH210806P000660002021-07-28 11:45AM EDT66.000.710.002.150.00-112148.63%
CTSH210806P000665002021-07-29 2:31PM EDT66.500.230.000.400.00-13382.81%
CTSH210806P000670002021-07-29 3:11PM EDT67.000.210.000.000.00-18222025.00%
CTSH210806P000675002021-07-30 9:38AM EDT67.500.150.000.150.00-39658.98%
CTSH210806P000680002021-07-28 3:52PM EDT68.001.120.000.050.00-102950.78%
CTSH210806P000685002021-07-29 9:30AM EDT68.500.230.000.400.00-16464.45%
CTSH210806P000690002021-07-30 2:56PM EDT69.000.050.000.050.00-24043.36%
CTSH210806P000695002021-07-29 9:40AM EDT69.500.100.000.300.00-21650.78%
CTSH210806P000700002021-07-30 9:44AM EDT70.000.090.000.150.00-22046.19%
CTSH210806P000705002021-07-28 1:26PM EDT70.502.330.000.000.00-81712.50%
CTSH210806P000710002021-07-29 10:59AM EDT71.000.970.000.450.00-102354.69%
CTSH210806P000715002021-07-15 10:01AM EDT71.503.400.000.000.00-5912.50%
CTSH210806P000720002021-08-02 3:01PM EDT72.000.150.050.150.00-5527.15%
CTSH210806P000725002021-07-30 10:54AM EDT72.500.350.100.200.00-1419424.61%
CTSH210806P000730002021-07-29 3:43PM EDT73.000.500.150.250.00--421.00%
CTSH210806P000735002021-08-02 3:01PM EDT73.500.400.250.45+0.14+53.85%101021.83%
CTSH210806P000760002021-07-30 9:32AM EDT76.002.202.102.350.00-121229.49%