Italia markets open in 8 hours 54 minutes
Dow Jones
29.260,81 -329,60 (-1,11%) Nasdaq
10.802,92 -65,00 (-0,60%) Nikkei 225
26.431,55 -722,28 (-2,66%) EUR/USD
0,9616 -0,0072 (-0,74%) BTC-EUR
19.883,90 +283,83 (+1,45%) CMC Crypto 200
438,96 +5,86 (+1,35%)
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'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH221021C00037500 | 2022-08-30 2:58PM EDT | 37.50 | 27.00 | 21.20 | 21.60 | 0.00 | - | - | 3 | 97.46% |
| CTSH221021C00052500 | 2022-09-23 1:02PM EDT | 52.50 | 6.90 | 6.60 | 6.90 | 0.00 | - | 75 | 75 | 46.92% |
| CTSH221021C00055000 | 2022-06-23 3:59PM EDT | 55.00 | 13.70 | 14.70 | 15.10 | 0.00 | - | - | 0 | 217.38% |
| CTSH221021C00057500 | 2022-09-26 12:50PM EDT | 57.50 | 2.85 | 2.85 | 2.95 | -3.25 | -53.28% | 43 | 210 | 37.31% |
| CTSH221021C00060000 | 2022-09-26 2:40PM EDT | 60.00 | 1.60 | 1.50 | 1.60 | +0.10 | +6.67% | 39 | 336 | 34.72% |
| CTSH221021C00062500 | 2022-09-26 12:27PM EDT | 62.50 | 0.70 | 0.65 | 0.80 | -0.36 | -33.96% | 4 | 1,051 | 34.13% |
| CTSH221021C00065000 | 2022-09-26 2:49PM EDT | 65.00 | 0.30 | 0.25 | 0.40 | -0.06 | -16.67% | 20 | 310 | 34.96% |
| CTSH221021C00067500 | 2022-09-26 11:57AM EDT | 67.50 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 1 | 627 | 36.18% |
| CTSH221021C00070000 | 2022-09-22 10:34AM EDT | 70.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 6 | 310 | 12.50% |
| CTSH221021C00072500 | 2022-09-22 2:17PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,276 | 46.68% |
| CTSH221021C00075000 | 2022-09-26 12:17PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 1,938 | 48.83% |
| CTSH221021C00077500 | 2022-09-02 10:59AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 25.00% |
| CTSH221021C00080000 | 2022-09-12 1:28PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 25.00% |
| CTSH221021C00082500 | 2022-07-21 1:38PM EDT | 82.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 57.62% |
| CTSH221021C00085000 | 2022-09-23 9:30AM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| CTSH221021C00087500 | 2022-06-21 3:22PM EDT | 87.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 106 | 81.35% |
| CTSH221021C00090000 | 2022-06-16 3:02PM EDT | 90.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 6 | 123.88% |
| CTSH221021C00092500 | 2022-08-30 11:57AM EDT | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 77.73% |
| CTSH221021C00095000 | 2022-06-16 1:13PM EDT | 95.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 5 | 16 | 133.59% |
| CTSH221021C00097500 | 2022-05-05 12:05PM EDT | 97.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | 10 | 177 | 108.59% |
| CTSH221021C00100000 | 2022-07-08 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 15 | 116.89% |
| CTSH221021C00105000 | 2022-05-05 9:37AM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 104.88% |
| CTSH221021C00110000 | 2022-03-30 10:30AM EDT | 110.00 | 1.30 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 135.25% |
| CTSH221021C00115000 | 2022-04-20 1:08PM EDT | 115.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 138.09% |
| CTSH221021C00120000 | 2022-03-18 12:29PM EDT | 120.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 135.94% |
| CTSH221021C00125000 | 2022-08-29 9:51AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 118.36% |
| CTSH221021C00130000 | 2022-03-18 12:16PM EDT | 130.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 191.60% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH221021P00045000 | 2022-09-26 10:36AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 1 | 1 | 51.95% |
| CTSH221021P00047500 | 2022-07-07 9:53AM EDT | 47.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 2 | 51.86% |
| CTSH221021P00050000 | 2022-09-23 1:40PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 7 | 43.95% |
| CTSH221021P00052500 | 2022-09-26 2:28PM EDT | 52.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 127 | 39.89% |
| CTSH221021P00055000 | 2022-09-26 3:34PM EDT | 55.00 | 0.86 | 0.75 | 1.00 | -0.14 | -14.00% | 12 | 364 | 39.84% |
| CTSH221021P00057500 | 2022-09-26 12:32PM EDT | 57.50 | 1.55 | 1.50 | 1.60 | -0.23 | -12.92% | 7 | 217 | 34.67% |
| CTSH221021P00060000 | 2022-09-23 1:03PM EDT | 60.00 | 2.75 | 2.65 | 2.80 | 0.00 | - | 467 | 1,196 | 32.94% |
| CTSH221021P00062500 | 2022-09-26 2:56PM EDT | 62.50 | 4.20 | 4.30 | 4.50 | -0.30 | -6.67% | 7 | 1,780 | 31.93% |
| CTSH221021P00065000 | 2022-09-26 2:55PM EDT | 65.00 | 6.30 | 6.30 | 6.60 | +1.30 | +26.00% | 7 | 1,196 | 31.74% |
| CTSH221021P00067500 | 2022-09-26 2:55PM EDT | 67.50 | 8.60 | 8.70 | 9.10 | -0.10 | -1.15% | 157 | 856 | 39.70% |
| CTSH221021P00070000 | 2022-09-26 10:42AM EDT | 70.00 | 11.10 | 11.20 | 11.70 | +2.60 | +30.59% | 1 | 92 | 50.64% |
| CTSH221021P00072500 | 2022-08-08 9:48AM EDT | 72.50 | 4.94 | 9.60 | 10.60 | 0.00 | - | 2 | 117 | 0.00% |
| CTSH221021P00075000 | 2022-09-07 3:39PM EDT | 75.00 | 11.20 | 15.70 | 16.60 | 0.00 | - | 2 | 0 | 60.06% |
| CTSH221021P00077500 | 2022-07-19 3:35PM EDT | 77.50 | 10.87 | 8.40 | 8.60 | 0.00 | - | 1 | 9 | 0.00% |
| CTSH221021P00080000 | 2022-09-09 3:50PM EDT | 80.00 | 14.35 | 20.70 | 21.40 | 0.00 | - | 1 | 0 | 58.01% |
| CTSH221021P00082500 | 2022-08-22 10:09AM EDT | 82.50 | 15.03 | 18.70 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH221021P00085000 | 2022-03-22 12:48PM EDT | 85.00 | 4.50 | 3.90 | 5.40 | 0.00 | - | - | 14 | 0.00% |
| CTSH221021P00087500 | 2022-03-22 12:52PM EDT | 87.50 | 5.30 | 6.20 | 6.60 | 0.00 | - | 3 | 3 | 0.00% |
| CTSH221021P00090000 | 2022-04-22 9:59AM EDT | 90.00 | 8.90 | 19.40 | 19.80 | 0.00 | - | 2 | 54 | 0.00% |
| CTSH221021P00092500 | 2022-07-29 3:50PM EDT | 92.50 | 24.74 | 26.90 | 28.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
