Mercados españoles cerrados en 8 hrs 10 min

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,05+0,26 (+0,38%)
Al cierre: 04:00PM EDT
69,05 0,00 (0,00%)
Después del cierre: 07:11PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CTSH240621C000300002023-11-16 2:40PM EDT30.0038.7044.2049.000.00-16431.10%
CTSH240621C000325002023-11-16 3:09PM EDT32.5036.2041.6046.300.00-14393.99%
CTSH240621C000350002023-10-10 9:32AM EDT35.0033.900.000.000.00-150.00%
CTSH240621C000375002023-10-10 9:32AM EDT37.5031.500.000.000.00-150.00%
CTSH240621C000400002024-04-17 1:36PM EDT40.0027.8826.5031.200.00-11185.11%
CTSH240621C000425002023-08-31 9:36AM EDT42.5030.5025.7027.700.00-1588.87%
CTSH240621C000450002023-05-24 12:08PM EDT45.0020.6018.3020.300.00-160.00%
CTSH240621C000475002023-05-24 1:31PM EDT47.5018.7016.8017.900.00-130.00%
CTSH240621C000500002023-09-12 3:39PM EDT50.0022.2017.7018.300.00-120.00%
CTSH240621C000525002023-09-12 3:42PM EDT52.5020.0015.6016.300.00-130.00%
CTSH240621C000550002024-03-15 9:49AM EDT55.0021.6312.2017.000.00-103562.99%
CTSH240621C000575002024-05-17 12:36PM EDT57.5011.300.000.000.00-100.00%
CTSH240621C000600002024-05-14 11:29AM EDT60.008.120.000.000.00-300.00%
CTSH240621C000625002024-05-02 10:02AM EDT62.504.400.000.000.00-500.00%
CTSH240621C000650002024-05-20 11:42AM EDT65.005.170.000.000.00-300.00%
CTSH240621C000675002024-05-20 11:10AM EDT67.502.970.000.000.00-3200.00%
CTSH240621C000700002024-05-22 3:06PM EDT70.001.150.000.000.00-47301.56%
CTSH240621C000725002024-05-22 12:40PM EDT72.500.500.000.000.00-1903.13%
CTSH240621C000750002024-05-21 1:27PM EDT75.000.120.000.000.00-706.25%
CTSH240621C000775002024-05-16 11:10AM EDT77.500.150.000.000.00-796012.50%
CTSH240621C000800002024-05-20 1:07PM EDT80.000.050.000.000.00-1012.50%
CTSH240621C000825002024-05-10 2:19PM EDT82.500.150.000.000.00-1012.50%
CTSH240621C000850002024-04-24 3:43PM EDT85.000.100.000.000.00-1012.50%
CTSH240621C000875002024-05-13 10:16AM EDT87.500.050.000.000.00-5025.00%
CTSH240621C000900002024-03-27 10:04AM EDT90.000.200.000.750.00-116960.50%
CTSH240621C000950002023-12-13 4:38PM EDT95.000.300.500.650.00-4476.51%
CTSH240621C001000002024-05-06 10:41AM EDT100.000.450.000.000.00-5025.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CTSH240621P000300002024-02-15 1:21PM EDT30.000.170.000.750.00-3103168.95%
CTSH240621P000325002023-12-01 3:44PM EDT32.500.050.000.350.00-17134.77%
CTSH240621P000350002024-03-19 2:36PM EDT35.000.060.000.750.00-49141.02%
CTSH240621P000375002023-10-19 2:41PM EDT37.500.250.000.500.00-14118.85%
CTSH240621P000400002023-11-09 2:26PM EDT40.000.340.000.350.00-851922101.17%
CTSH240621P000425002024-01-05 4:03PM EDT42.500.100.000.500.00-101797.46%
CTSH240621P000450002024-01-05 4:03PM EDT45.000.150.001.400.00-102,804109.96%
CTSH240621P000475002023-11-28 2:06PM EDT47.500.290.000.350.00-1572.95%
CTSH240621P000500002024-05-15 1:02PM EDT50.000.050.000.000.00-1025.00%
CTSH240621P000525002024-05-16 11:23AM EDT52.500.050.000.000.00-1025.00%
CTSH240621P000550002024-05-20 9:55AM EDT55.000.050.000.000.00-1025.00%
CTSH240621P000575002024-05-02 1:44PM EDT57.500.150.000.000.00-2012.50%
CTSH240621P000600002024-05-15 1:48PM EDT60.000.110.000.000.00-1012.50%
CTSH240621P000625002024-05-20 1:37PM EDT62.500.120.000.000.00-206.25%
CTSH240621P000650002024-05-21 2:56PM EDT65.000.350.000.000.00-306.25%
CTSH240621P000675002024-05-22 12:32PM EDT67.500.790.000.000.00-3101.56%
CTSH240621P000700002024-05-22 3:55PM EDT70.001.920.000.000.00-1500.00%
CTSH240621P000725002024-05-21 11:20AM EDT72.504.000.000.000.00-800.00%
CTSH240621P000750002024-05-16 12:10PM EDT75.004.980.000.000.00-100.00%
CTSH240621P000775002024-04-12 9:56AM EDT77.508.408.8012.900.00-816267.58%
CTSH240621P000800002024-05-20 2:48PM EDT80.0010.900.000.000.00-1700.00%
CTSH240621P000825002024-05-20 2:48PM EDT82.5013.400.000.000.00-1700.00%
CTSH240621P000850002024-04-04 9:44AM EDT85.0012.6017.0021.400.00-24103.86%
CTSH240621P000875002024-03-26 2:48PM EDT87.5015.2018.6023.000.00-140096.90%
CTSH240621P000900002024-05-22 3:39PM EDT90.0020.370.000.000.00-200.00%
CTSH240621P001000002024-03-19 9:50AM EDT100.0024.0030.5035.000.00-10115.43%