Mercados españoles cerrados en 4 hrs 8 min
IBEX 35
11.195,00 -162,20 (-1,43%) Euro Stoxx 50
4.969,42 -47,06 (-0,94%) Dólar/Euro
1,0731 -0,0035 (-0,32%) Petróleo Brent
81,43 -0,20 (-0,25%) Oro
2.323,30 -3,70 (-0,16%) Bitcoin EUR
62.450,56 -2.201,77 (-3,41%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 2023-11-16 2:40PM EDT | 30.00 | 38.70 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 790.04% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 721.83% |
| CTSH240621C00035000 | 2023-10-10 9:32AM EDT | 35.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00037500 | 2023-10-10 9:32AM EDT | 37.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00040000 | 2024-04-17 1:36PM EDT | 40.00 | 27.88 | 26.50 | 31.20 | 0.00 | - | 1 | 1 | 269.43% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 261.62% |
| CTSH240621C00045000 | 2023-05-24 12:08PM EDT | 45.00 | 20.60 | 18.30 | 20.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240621C00047500 | 2023-05-24 1:31PM EDT | 47.50 | 18.70 | 16.80 | 17.90 | 0.00 | - | 1 | 3 | 0.00% |
| CTSH240621C00050000 | 2023-09-12 3:39PM EDT | 50.00 | 22.20 | 17.70 | 18.30 | 0.00 | - | 1 | 2 | 139.65% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 141.80% |
| CTSH240621C00055000 | 2024-05-28 10:02AM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CTSH240621C00057500 | 2024-05-17 12:36PM EDT | 57.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| CTSH240621C00060000 | 2024-05-14 11:29AM EDT | 60.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| CTSH240621C00062500 | 2024-06-10 12:55PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CTSH240621C00065000 | 2024-06-10 2:19PM EDT | 65.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 9 | 149 | 0.00% |
| CTSH240621C00067500 | 2024-06-10 2:06PM EDT | 67.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 99 | 1,263 | 0.78% |
| CTSH240621C00070000 | 2024-06-10 11:12AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 919 | 6.25% |
| CTSH240621C00072500 | 2024-06-10 1:37PM EDT | 72.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 12.50% |
| CTSH240621C00075000 | 2024-06-05 3:47PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,414 | 12.50% |
| CTSH240621C00077500 | 2024-05-16 11:10AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 796 | 969 | 25.00% |
| CTSH240621C00080000 | 2024-06-04 11:21AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 748 | 25.00% |
| CTSH240621C00082500 | 2024-05-10 2:19PM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 75.59% |
| CTSH240621C00085000 | 2024-05-30 10:37AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,661 | 25.00% |
| CTSH240621C00087500 | 2024-05-13 10:16AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 746 | 25.00% |
| CTSH240621C00090000 | 2024-06-10 10:53AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 134.77% |
| CTSH240621C00100000 | 2024-05-06 10:41AM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 154.69% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2024-02-15 1:21PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 272.66% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 216.41% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 226.17% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 189.84% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 160.55% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 154.10% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 173.73% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 113.67% |
| CTSH240621P00050000 | 2024-05-28 1:06PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 50.00% |
| CTSH240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CTSH240621P00055000 | 2024-06-10 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 25.00% |
| CTSH240621P00057500 | 2024-06-07 9:36AM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 25.00% |
| CTSH240621P00060000 | 2024-06-07 10:58AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 273 | 12.50% |
| CTSH240621P00062500 | 2024-06-10 10:12AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 706 | 12.50% |
| CTSH240621P00065000 | 2024-06-10 3:49PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 1,566 | 6.25% |
| CTSH240621P00067500 | 2024-06-10 3:49PM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 2,910 | 0.00% |
| CTSH240621P00070000 | 2024-06-10 11:08AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,403 | 0.00% |
| CTSH240621P00072500 | 2024-05-30 9:40AM EDT | 72.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| CTSH240621P00075000 | 2024-05-16 12:10PM EDT | 75.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 8.80 | 12.90 | 0.00 | - | 8 | 162 | 72.85% |
| CTSH240621P00080000 | 2024-05-20 2:48PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CTSH240621P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 17.00 | 21.40 | 0.00 | - | 2 | 4 | 134.33% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 109.47% |
| CTSH240621P00090000 | 2024-05-22 3:39PM EDT | 90.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CTSH240621P00095000 | 2024-05-22 3:39PM EDT | 95.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.