CTSH - Cognizant Technology Solutions Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230616C00040000 | 2022-07-08 3:11PM EDT | 40.00 | 28.30 | 27.80 | 31.30 | 0.00 | - | 1 | 1 | 534.52% |
| CTSH230616C00045000 | 2022-12-13 12:21PM EDT | 45.00 | 17.00 | 20.60 | 21.30 | 0.00 | - | 30 | 0 | 316.02% |
| CTSH230616C00050000 | 2023-05-10 3:28PM EDT | 50.00 | 12.50 | 12.10 | 12.60 | 0.00 | - | 5 | 0 | 106.84% |
| CTSH230616C00052500 | 2023-01-03 12:05PM EDT | 52.50 | 8.39 | 18.40 | 20.20 | 0.00 | - | 3 | 16 | 401.03% |
| CTSH230616C00055000 | 2023-05-04 2:16PM EDT | 55.00 | 7.50 | 8.10 | 10.00 | 0.00 | - | 1 | 50 | 132.52% |
| CTSH230616C00057500 | 2023-06-05 10:09AM EDT | 57.50 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 340 | 52.54% |
| CTSH230616C00060000 | 2023-06-07 10:47AM EDT | 60.00 | 2.75 | 2.40 | 2.55 | 0.00 | - | 2 | 444 | 36.67% |
| CTSH230616C00062500 | 2023-06-07 10:18AM EDT | 62.50 | 0.95 | 0.75 | 0.85 | 0.00 | - | 4 | 2,162 | 28.86% |
| CTSH230616C00065000 | 2023-06-07 3:51PM EDT | 65.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 29 | 1,225 | 28.61% |
| CTSH230616C00067500 | 2023-06-06 1:56PM EDT | 67.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 4 | 370 | 50.20% |
| CTSH230616C00070000 | 2023-05-31 10:31AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 369 | 41.60% |
| CTSH230616C00072500 | 2023-03-13 3:30PM EDT | 72.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 1,138 | 77.73% |
| CTSH230616C00075000 | 2023-06-02 12:34PM EDT | 75.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 383 | 81.05% |
| CTSH230616C00077500 | 2023-04-24 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,283 | 25.00% |
| CTSH230616C00080000 | 2023-04-12 12:30PM EDT | 80.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 550 | 91.60% |
| CTSH230616C00082500 | 2023-04-24 1:41PM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 488 | 93.55% |
| CTSH230616C00085000 | 2023-05-18 3:40PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 209 | 119.14% |
| CTSH230616C00090000 | 2023-04-24 11:56AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 639 | 116.02% |
| CTSH230616C00095000 | 2022-06-09 2:30PM EDT | 95.00 | 1.75 | 0.75 | 1.05 | 0.00 | - | - | 1 | 197.46% |
| CTSH230616C00100000 | 2023-04-12 12:30PM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 151.17% |
| CTSH230616C00105000 | 2023-04-21 1:31PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 140.63% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230616P00035000 | 2023-03-03 2:00PM EDT | 35.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 267.58% |
| CTSH230616P00040000 | 2023-02-24 10:30AM EDT | 40.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 22 | 23 | 241.21% |
| CTSH230616P00042500 | 2023-03-15 9:33AM EDT | 42.50 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 136.52% |
| CTSH230616P00045000 | 2023-05-08 9:39AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| CTSH230616P00047500 | 2023-05-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 585 | 74.22% |
| CTSH230616P00050000 | 2023-06-05 2:00PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,582 | 61.33% |
| CTSH230616P00052500 | 2023-06-02 1:22PM EDT | 52.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 54.30% |
| CTSH230616P00055000 | 2023-06-02 9:58AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,622 | 41.02% |
| CTSH230616P00057500 | 2023-06-05 3:55PM EDT | 57.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 412 | 1,090 | 32.42% |
| CTSH230616P00060000 | 2023-06-07 10:27AM EDT | 60.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 3 | 1,509 | 23.54% |
| CTSH230616P00062500 | 2023-06-07 2:35PM EDT | 62.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 3 | 979 | 19.58% |
| CTSH230616P00065000 | 2023-06-07 10:46AM EDT | 65.00 | 2.70 | 2.85 | 3.00 | 0.00 | - | 1 | 1,144 | 0.00% |
| CTSH230616P00067500 | 2023-05-08 11:38AM EDT | 67.50 | 6.40 | 4.20 | 5.60 | 0.00 | - | 11 | 28 | 12.50% |
| CTSH230616P00070000 | 2023-06-07 3:02PM EDT | 70.00 | 7.40 | 7.60 | 8.00 | 0.00 | - | 230 | 79 | 0.00% |
| CTSH230616P00072500 | 2023-05-31 2:45PM EDT | 72.50 | 9.90 | 10.20 | 10.50 | 0.00 | - | 76 | 80 | 0.00% |
| CTSH230616P00075000 | 2023-06-07 3:05PM EDT | 75.00 | 12.80 | 12.60 | 13.00 | 0.00 | - | 250 | 84 | 0.00% |
| CTSH230616P00077500 | 2023-06-07 3:05PM EDT | 77.50 | 15.30 | 15.10 | 15.50 | 0.00 | - | 20 | 66 | 0.00% |
| CTSH230616P00080000 | 2022-08-31 2:48PM EDT | 80.00 | 17.50 | 22.00 | 22.40 | 0.00 | - | 1 | 2 | 246.48% |
| CTSH230616P00082500 | 2022-07-25 1:50PM EDT | 82.50 | 16.40 | 17.10 | 17.40 | 0.00 | - | - | 1 | 0.00% |
| CTSH230616P00085000 | 2022-09-13 12:54PM EDT | 85.00 | 21.40 | 26.60 | 27.60 | 0.00 | - | 2 | 8 | 270.12% |
© 2023 Yahoo. Tutti i diritti riservati.