Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:46AM EDT. Mercato aperto.
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220520C00042500 | 2022-05-05 9:30AM EDT | 42.50 | 36.60 | 29.90 | 31.40 | 0.00 | - | - | 0 | 253.13% |
| CTSH220520C00060000 | 2022-05-06 1:32PM EDT | 60.00 | 15.10 | 13.10 | 13.40 | 0.00 | - | 4 | 2 | 117.58% |
| CTSH220520C00070000 | 2022-05-05 2:11PM EDT | 70.00 | 4.35 | 3.30 | 3.60 | 0.00 | - | - | 13 | 52.78% |
| CTSH220520C00072500 | 2022-05-11 12:28PM EDT | 72.50 | 2.05 | 1.50 | 1.70 | 0.00 | - | 7 | 45 | 43.46% |
| CTSH220520C00075000 | 2022-05-16 10:20AM EDT | 75.00 | 0.50 | 0.35 | 0.55 | -0.50 | -50.00% | 2 | 201 | 38.77% |
| CTSH220520C00077500 | 2022-05-13 3:35PM EDT | 77.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 7 | 334 | 45.31% |
| CTSH220520C00080000 | 2022-05-16 10:21AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 4 | 81 | 57.62% |
| CTSH220520C00082500 | 2022-05-11 2:17PM EDT | 82.50 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 93.36% |
| CTSH220520C00085000 | 2022-05-09 1:30PM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 601 | 76.37% |
| CTSH220520C00087500 | 2022-05-13 11:43AM EDT | 87.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 305 | 75.39% |
| CTSH220520C00090000 | 2022-05-09 11:57AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 1,000 | 77.34% |
| CTSH220520C00092500 | 2022-05-09 1:27PM EDT | 92.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 911 | 123.63% |
| CTSH220520C00095000 | 2022-05-04 3:48PM EDT | 95.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 786 | 134.38% |
| CTSH220520C00097500 | 2022-05-02 2:57PM EDT | 97.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 12 | 133 | 141.60% |
| CTSH220520C00100000 | 2022-04-28 10:10AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 81 | 109.38% |
| CTSH220520C00105000 | 2022-04-21 11:21AM EDT | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 7 | 169.53% |
| CTSH220520C00110000 | 2022-05-06 12:59PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 11 | 150.00% |
| CTSH220520C00115000 | 2022-05-06 12:58PM EDT | 115.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 11 | 202.34% |
| CTSH220520C00120000 | 2022-05-06 12:58PM EDT | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 11 | 217.38% |
| CTSH220520C00125000 | 2022-05-06 12:56PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 11 | 235.55% |
| CTSH220520C00130000 | 2022-05-06 12:55PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 183 | 183 | 185.94% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH220520P00045000 | 2022-04-27 12:41PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 345 | 167.19% |
| CTSH220520P00047500 | 2022-04-18 2:57PM EDT | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 199 | 150.00% |
| CTSH220520P00050000 | 2022-05-04 1:45PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 68 | 146.09% |
| CTSH220520P00065000 | 2022-05-06 3:38PM EDT | 65.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 83.79% |
| CTSH220520P00070000 | 2022-05-16 9:31AM EDT | 70.00 | 0.50 | 0.40 | 0.55 | -0.50 | -50.00% | 5 | 290 | 48.19% |
| CTSH220520P00072500 | 2022-05-16 9:33AM EDT | 72.50 | 1.20 | 0.95 | 1.30 | +0.12 | +11.11% | 2 | 587 | 44.34% |
| CTSH220520P00075000 | 2022-05-13 10:29AM EDT | 75.00 | 2.05 | 2.50 | 2.75 | 0.00 | - | 1 | 163 | 43.21% |
| CTSH220520P00077500 | 2022-05-16 10:23AM EDT | 77.50 | 4.85 | 4.60 | 5.00 | +2.23 | +85.11% | 13 | 160 | 54.20% |
| CTSH220520P00080000 | 2022-05-16 10:23AM EDT | 80.00 | 7.30 | 7.00 | 7.40 | +1.35 | +22.69% | 2 | 419 | 51.95% |
| CTSH220520P00082500 | 2022-05-12 9:45AM EDT | 82.50 | 9.70 | 9.50 | 9.90 | 0.00 | - | 1 | 452 | 65.04% |
| CTSH220520P00085000 | 2022-05-12 3:26PM EDT | 85.00 | 12.00 | 12.00 | 12.40 | 0.00 | - | 2 | 187 | 76.95% |
| CTSH220520P00087500 | 2022-05-05 10:05AM EDT | 87.50 | 10.60 | 13.50 | 16.20 | 0.00 | - | 1 | 119 | 103.42% |
| CTSH220520P00090000 | 2022-05-05 2:00PM EDT | 90.00 | 17.25 | 16.60 | 17.80 | 0.00 | - | 2 | 55 | 99.22% |
| CTSH220520P00092500 | 2022-04-12 11:37AM EDT | 92.50 | 6.12 | 19.00 | 20.80 | 0.00 | - | 10 | 109 | 131.25% |
| CTSH220520P00095000 | 2022-04-05 11:03AM EDT | 95.00 | 8.30 | 17.10 | 21.30 | 0.00 | - | 49 | 40 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
