Italia markets close in 6 hours 20 minutes
FTSE MIB
33.518,04 -363,46 (-1,07%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,09 +0,36 (+0,44%) Bitcoin EUR
60.651,87 +2.949,63 (+5,11%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240419C00040000 | 2024-04-17 1:36PM EDT | 40.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240419C00045000 | 2023-10-25 11:06AM EDT | 45.00 | 20.80 | 26.80 | 28.30 | 0.00 | - | - | 1 | 1,209.38% |
| CTSH240419C00050000 | 2023-10-18 1:02PM EDT | 50.00 | 17.90 | 19.30 | 21.30 | 0.00 | - | - | 2 | 774.61% |
| CTSH240419C00055000 | 2024-01-26 2:16PM EDT | 55.00 | 22.70 | 23.00 | 27.90 | 0.00 | - | 2 | 1 | 1,515.23% |
| CTSH240419C00060000 | 2023-10-25 3:25PM EDT | 60.00 | 8.10 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 705.66% |
| CTSH240419C00062500 | 2024-04-16 1:26PM EDT | 62.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CTSH240419C00065000 | 2024-04-16 1:26PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CTSH240419C00067500 | 2024-04-18 3:32PM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| CTSH240419C00070000 | 2024-04-18 1:47PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CTSH240419C00072500 | 2024-04-15 1:54PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTSH240419C00075000 | 2024-04-16 10:18AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CTSH240419C00077500 | 2024-04-18 10:59AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTSH240419C00080000 | 2024-04-18 11:05AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTSH240419C00082500 | 2024-04-09 3:31PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTSH240419C00085000 | 2024-04-05 10:58AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CTSH240419C00087500 | 2024-04-03 10:00AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTSH240419C00090000 | 2024-02-06 3:52PM EDT | 90.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 269.53% |
| CTSH240419C00095000 | 2024-01-25 4:17PM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 408.98% |
| CTSH240419C00100000 | 2023-12-29 3:30PM EDT | 100.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 577.34% |
| CTSH240419C00105000 | 2024-01-25 4:17PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 496.09% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240419P00032500 | 2023-11-27 4:48PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 656.25% |
| CTSH240419P00035000 | 2023-09-07 12:14PM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 3 | 650.78% |
| CTSH240419P00040000 | 2023-12-04 2:20PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CTSH240419P00045000 | 2023-10-26 12:46PM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 0 | 494.92% |
| CTSH240419P00050000 | 2023-11-08 11:56AM EDT | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 352.34% |
| CTSH240419P00055000 | 2024-03-25 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CTSH240419P00057500 | 2023-11-10 12:09PM EDT | 57.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 12 | 149 | 246.68% |
| CTSH240419P00060000 | 2024-04-10 11:46AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CTSH240419P00062500 | 2024-04-15 12:21PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTSH240419P00065000 | 2024-04-16 11:22AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240419P00067500 | 2024-04-18 3:16PM EDT | 67.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| CTSH240419P00070000 | 2024-04-18 10:06AM EDT | 70.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH240419P00072500 | 2024-04-17 3:06PM EDT | 72.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 0.00% |
| CTSH240419P00075000 | 2024-04-17 3:22PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| CTSH240419P00077500 | 2024-04-17 2:56PM EDT | 77.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.00% |
| CTSH240419P00080000 | 2024-04-17 3:06PM EDT | 80.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CTSH240419P00082500 | 2024-04-17 3:06PM EDT | 82.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CTSH240419P00085000 | 2024-03-19 9:30AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240419P00090000 | 2023-11-29 10:35AM EDT | 90.00 | 18.60 | 13.00 | 14.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.