Italia markets close in 44 minutes

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,93-0,45 (-0,61%)
Al 10:46AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH220520C000425002022-05-05 9:30AM EDT42.5036.6029.9031.400.00--0253.13%
CTSH220520C000600002022-05-06 1:32PM EDT60.0015.1013.1013.400.00-42117.58%
CTSH220520C000700002022-05-05 2:11PM EDT70.004.353.303.600.00--1352.78%
CTSH220520C000725002022-05-11 12:28PM EDT72.502.051.501.700.00-74543.46%
CTSH220520C000750002022-05-16 10:20AM EDT75.000.500.350.55-0.50-50.00%220138.77%
CTSH220520C000775002022-05-13 3:35PM EDT77.500.190.050.250.00-733445.31%
CTSH220520C000800002022-05-16 10:21AM EDT80.000.100.000.20-0.02-16.67%48157.62%
CTSH220520C000825002022-05-11 2:17PM EDT82.500.150.001.100.00-14093.36%
CTSH220520C000850002022-05-09 1:30PM EDT85.000.150.000.250.00-460176.37%
CTSH220520C000875002022-05-13 11:43AM EDT87.500.100.000.100.00-230575.39%
CTSH220520C000900002022-05-09 11:57AM EDT90.000.200.000.050.00-31,00077.34%
CTSH220520C000925002022-05-09 1:27PM EDT92.500.100.000.500.00-1911123.63%
CTSH220520C000950002022-05-04 3:48PM EDT95.000.140.000.500.00-5786134.38%
CTSH220520C000975002022-05-02 2:57PM EDT97.500.100.000.450.00-12133141.60%
CTSH220520C001000002022-04-28 10:10AM EDT100.000.100.000.050.00-1081109.38%
CTSH220520C001050002022-04-21 11:21AM EDT105.000.050.000.450.00-47169.53%
CTSH220520C001100002022-05-06 12:59PM EDT110.000.050.000.100.00-1211150.00%
CTSH220520C001150002022-05-06 12:58PM EDT115.000.050.000.450.00-1211202.34%
CTSH220520C001200002022-05-06 12:58PM EDT120.000.050.000.450.00-1211217.38%
CTSH220520C001250002022-05-06 12:56PM EDT125.000.050.000.500.00-1211235.55%
CTSH220520C001300002022-05-06 12:55PM EDT130.000.050.000.050.00-183183185.94%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTSH220520P000450002022-04-27 12:41PM EDT45.000.050.000.050.00-13345167.19%
CTSH220520P000475002022-04-18 2:57PM EDT47.500.100.000.050.00-18199150.00%
CTSH220520P000500002022-05-04 1:45PM EDT50.000.050.000.100.00-1468146.09%
CTSH220520P000650002022-05-06 3:38PM EDT65.000.200.050.750.00-4583.79%
CTSH220520P000700002022-05-16 9:31AM EDT70.000.500.400.55-0.50-50.00%529048.19%
CTSH220520P000725002022-05-16 9:33AM EDT72.501.200.951.30+0.12+11.11%258744.34%
CTSH220520P000750002022-05-13 10:29AM EDT75.002.052.502.750.00-116343.21%
CTSH220520P000775002022-05-16 10:23AM EDT77.504.854.605.00+2.23+85.11%1316054.20%
CTSH220520P000800002022-05-16 10:23AM EDT80.007.307.007.40+1.35+22.69%241951.95%
CTSH220520P000825002022-05-12 9:45AM EDT82.509.709.509.900.00-145265.04%
CTSH220520P000850002022-05-12 3:26PM EDT85.0012.0012.0012.400.00-218776.95%
CTSH220520P000875002022-05-05 10:05AM EDT87.5010.6013.5016.200.00-1119103.42%
CTSH220520P000900002022-05-05 2:00PM EDT90.0017.2516.6017.800.00-25599.22%
CTSH220520P000925002022-04-12 11:37AM EDT92.506.1219.0020.800.00-10109131.25%
CTSH220520P000950002022-04-05 11:03AM EDT95.008.3017.1021.300.00-49400.00%