Mercados españoles cerrados
S&P 500
5.358,20 +11,21 (+0,21%) Nasdaq
17.179,73 +46,60 (+0,27%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0762 -0,0042 (-0,39%) Petróleo Brent
81,70 +2,08 (+2,61%) Bitcoin EUR
64.895,81 +73,29 (+0,11%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:41PM EDT. Mercado abierto.
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 | 758.89% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 693.36% |
| 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 | 260.64% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 252.83% |
| 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 | 136.43% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 137.79% |
| CTSH240621C00055000 | 2024-05-28 10:02AM EDT | 55.00 | 13.00 | 10.70 | 12.90 | 0.00 | - | 1 | 36 | 98.34% |
| CTSH240621C00057500 | 2024-05-17 12:36PM EDT | 57.50 | 11.30 | 9.40 | 10.30 | 0.00 | - | 1 | 131 | 55.18% |
| CTSH240621C00060000 | 2024-05-14 11:29AM EDT | 60.00 | 8.12 | 7.10 | 7.60 | 0.00 | - | 3 | 115 | 55.18% |
| CTSH240621C00062500 | 2024-06-10 12:55PM EDT | 62.50 | 4.70 | 4.90 | 5.10 | +1.00 | +27.03% | 1 | 28 | 40.58% |
| CTSH240621C00065000 | 2024-06-10 2:19PM EDT | 65.00 | 2.71 | 2.65 | 2.80 | +0.73 | +36.87% | 9 | 150 | 30.32% |
| CTSH240621C00067500 | 2024-06-10 2:06PM EDT | 67.50 | 0.91 | 0.95 | 1.05 | +0.31 | +51.67% | 99 | 1,291 | 24.61% |
| CTSH240621C00070000 | 2024-06-10 11:12AM EDT | 70.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 25 | 919 | 23.15% |
| CTSH240621C00072500 | 2024-06-10 1:37PM EDT | 72.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 5 | 1,884 | 27.74% |
| CTSH240621C00075000 | 2024-06-05 3:47PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,414 | 36.91% |
| CTSH240621C00077500 | 2024-05-16 11:10AM EDT | 77.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 796 | 969 | 45.41% |
| CTSH240621C00080000 | 2024-06-04 11:21AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 748 | 53.32% |
| CTSH240621C00082500 | 2024-05-10 2:19PM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 72.56% |
| CTSH240621C00085000 | 2024-05-30 10:37AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 1,661 | 67.97% |
| CTSH240621C00087500 | 2024-05-13 10:16AM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 746 | 96.00% |
| CTSH240621C00090000 | 2024-05-28 10:41AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 169 | 67.19% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 129.30% |
| CTSH240621C00100000 | 2024-05-06 10:41AM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 148.34% |
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 | 260.74% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 207.03% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 216.21% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 181.45% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 153.52% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 147.27% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 166.11% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 108.59% |
| CTSH240621P00050000 | 2024-05-28 1:06PM EDT | 50.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 111 | 111.62% |
| CTSH240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 96.68% |
| CTSH240621P00055000 | 2024-06-10 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 312 | 55.08% |
| CTSH240621P00057500 | 2024-06-07 9:36AM EDT | 57.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 303 | 67.87% |
| CTSH240621P00060000 | 2024-06-07 10:58AM EDT | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 18 | 273 | 38.67% |
| CTSH240621P00062500 | 2024-06-05 12:31PM EDT | 62.50 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 50 | 706 | 27.15% |
| CTSH240621P00065000 | 2024-06-10 12:21PM EDT | 65.00 | 0.36 | 0.25 | 0.35 | -0.29 | -44.62% | 9 | 1,576 | 23.44% |
| CTSH240621P00067500 | 2024-06-10 12:38PM EDT | 67.50 | 1.32 | 1.05 | 1.15 | -0.28 | -17.50% | 33 | 2,893 | 20.26% |
| CTSH240621P00070000 | 2024-06-10 11:08AM EDT | 70.00 | 3.20 | 2.75 | 2.95 | -0.90 | -21.95% | 8 | 1,411 | 19.19% |
| CTSH240621P00072500 | 2024-05-30 9:40AM EDT | 72.50 | 7.02 | 5.10 | 5.30 | 0.00 | - | 3 | 188 | 0.00% |
| CTSH240621P00075000 | 2024-05-16 12:10PM EDT | 75.00 | 4.98 | 6.50 | 9.50 | 0.00 | - | 1 | 1 | 89.11% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 8.80 | 12.90 | 0.00 | - | 8 | 162 | 67.87% |
| CTSH240621P00080000 | 2024-05-20 2:48PM EDT | 80.00 | 10.90 | 11.40 | 14.70 | 0.00 | - | 17 | 0 | 63.57% |
| CTSH240621P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 13.40 | 13.60 | 17.10 | 0.00 | - | 17 | 0 | 52.73% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 17.00 | 21.40 | 0.00 | - | 2 | 4 | 127.10% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 102.15% |
| CTSH240621P00090000 | 2024-05-22 3:39PM EDT | 90.00 | 20.37 | 21.10 | 24.70 | 0.00 | - | 2 | 3 | 79.69% |
| CTSH240621P00095000 | 2024-05-22 3:39PM EDT | 95.00 | 25.39 | 26.20 | 29.60 | 0.00 | - | - | 0 | 91.80% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 204.88% |
© 2024 Yahoo. Todos los derechos reservados.