Italia markets open in 6 hours 15 minutes
Dow Jones
34.077,63-123,04(-0,36%)Nasdaq
13.914,77-137,58(-0,98%)Nikkei 225
29.145,57-539,80(-1,82%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
80,40-0,22 (-0,27%)
Alla chiusura: 4:00PM EDT
80,40 0,00 (0,00%)
Dopo ore: 5:05PM EDT
Opzioni d'acquistoper23 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210423C00070000 | 2021-04-01 11:34AM EDT | 70.00 | 9.25 | 8.60 | 11.90 | 0.00 | - | 3 | 0 | 162.79% |
| CTSH210423C00071000 | 2021-03-15 12:12AM EDT | 71.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTSH210423C00074000 | 2021-03-15 9:38AM EDT | 74.00 | 5.46 | 5.70 | 7.20 | 0.00 | - | 1 | 1 | 91.99% |
| CTSH210423C00076500 | 2021-03-31 12:30PM EDT | 76.50 | 3.30 | 2.35 | 5.60 | 0.00 | - | - | 11 | 100.44% |
| CTSH210423C00077500 | 2021-04-01 11:48AM EDT | 77.50 | 2.70 | 1.70 | 4.60 | 0.00 | - | 4 | 5 | 88.72% |
| CTSH210423C00078000 | 2021-04-16 3:55PM EDT | 78.00 | 2.81 | 1.95 | 3.60 | 0.00 | - | 10 | 21 | 66.36% |
| CTSH210423C00079000 | 2021-04-19 1:53PM EDT | 79.00 | 1.75 | 1.60 | 3.50 | -0.30 | -14.63% | 1 | 277 | 52.93% |
| CTSH210423C00080000 | 2021-04-19 1:18PM EDT | 80.00 | 1.20 | 0.90 | 1.10 | -0.20 | -14.29% | 4 | 22 | 26.47% |
| CTSH210423C00081000 | 2021-04-19 2:44PM EDT | 81.00 | 0.40 | 0.40 | 0.60 | -0.30 | -42.86% | 4 | 20 | 25.73% |
| CTSH210423C00081500 | 2021-04-16 3:54PM EDT | 81.50 | 0.65 | 0.25 | 0.75 | 0.00 | - | 13 | 22 | 36.13% |
| CTSH210423C00082000 | 2021-04-19 10:30AM EDT | 82.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 3 | 36 | 29.59% |
| CTSH210423C00083000 | 2021-04-19 1:18PM EDT | 83.00 | 0.10 | 0.05 | 0.75 | -0.10 | -50.00% | 3 | 125 | 51.37% |
| CTSH210423C00084000 | 2021-04-05 9:55AM EDT | 84.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | - | 1 | 61.28% |
Opzioni Putper23 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH210423P00070000 | 2021-03-22 1:19PM EDT | 70.00 | 0.51 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 104.49% |
| CTSH210423P00072000 | 2021-03-24 1:39PM EDT | 72.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 85.06% |
| CTSH210423P00073000 | 2021-03-25 1:02PM EDT | 73.00 | 0.05 | 0.00 | 0.80 | -0.80 | -94.12% | 1 | 1 | 80.27% |
| CTSH210423P00073500 | 2021-03-22 1:19PM EDT | 73.50 | 1.14 | 0.00 | 0.55 | 0.00 | - | 2 | 66 | 68.36% |
| CTSH210423P00074000 | 2021-03-19 1:51PM EDT | 74.00 | 1.38 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 72.07% |
| CTSH210423P00075000 | 2021-03-17 12:35PM EDT | 75.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | - | 10 | 48.15% |
| CTSH210423P00076500 | 2021-03-17 2:44PM EDT | 76.50 | 1.85 | 0.00 | 0.30 | 0.00 | - | - | 4 | 46.19% |
| CTSH210423P00077000 | 2021-04-13 12:45PM EDT | 77.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 51.17% |
| CTSH210423P00077500 | 2021-04-15 3:08PM EDT | 77.50 | 0.10 | 0.00 | 0.40 | -0.15 | -60.00% | 1 | 10 | 42.38% |
| CTSH210423P00078000 | 2021-04-19 9:41AM EDT | 78.00 | 0.20 | 0.00 | 0.30 | -0.45 | -69.23% | 2 | 10 | 33.59% |
| CTSH210423P00079000 | 2021-04-05 1:59PM EDT | 79.00 | 0.25 | 0.25 | 0.55 | -0.85 | -77.27% | 1 | 7 | 33.40% |
| CTSH210423P00080000 | 2021-04-16 3:26PM EDT | 80.00 | 0.75 | 0.50 | 0.75 | +0.20 | +36.36% | 1 | 7 | 27.93% |
| CTSH210423P00081000 | 2021-04-16 11:07AM EDT | 81.00 | 1.60 | 1.05 | 1.20 | 0.00 | - | 1 | 6 | 25.73% |
| CTSH210423P00082000 | 2021-04-08 12:27PM EDT | 82.00 | 1.81 | 0.60 | 2.55 | 0.00 | - | 10 | 34 | 47.95% |
| CTSH210423P00084000 | 2021-04-08 12:27PM EDT | 84.00 | 3.55 | 1.80 | 5.20 | 0.00 | - | 20 | 20 | 89.45% |
| CTSH210423P00090000 | 2021-04-12 10:13AM EDT | 90.00 | 10.25 | 8.10 | 11.60 | 0.00 | - | 2 | 0 | 76.95% |
© 2021 Verizon Media. Tutti i diritti riservati.
