Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.145,75 +144,62 (+0,22%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 2023-11-16 2:40PM EDT | 30.00 | 38.70 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 1,156.45% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 1,054.30% |
| 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 | 481.25% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 455.57% |
| CTSH240621C00045000 | 2023-05-24 12:08PM EDT | 45.00 | 20.60 | 18.30 | 20.30 | 0.00 | - | 1 | 6 | 115.63% |
| CTSH240621C00047500 | 2023-05-24 1:31PM EDT | 47.50 | 18.70 | 16.80 | 17.90 | 0.00 | - | 1 | 3 | 168.46% |
| CTSH240621C00050000 | 2023-09-12 3:39PM EDT | 50.00 | 22.20 | 17.70 | 18.30 | 0.00 | - | 1 | 2 | 293.65% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 277.15% |
| CTSH240621C00055000 | 2024-05-28 10:02AM EDT | 55.00 | 13.00 | 7.20 | 11.20 | 0.00 | - | 1 | 36 | 162.79% |
| CTSH240621C00057500 | 2024-05-17 12:36PM EDT | 57.50 | 11.30 | 5.00 | 8.80 | 0.00 | - | 1 | 131 | 54.30% |
| CTSH240621C00060000 | 2024-06-13 10:02AM EDT | 60.00 | 5.60 | 3.00 | 6.40 | 0.00 | - | 1 | 116 | 53.52% |
| CTSH240621C00062500 | 2024-06-14 11:42AM EDT | 62.50 | 1.97 | 2.00 | 2.45 | -2.73 | -58.09% | 8 | 28 | 39.89% |
| CTSH240621C00065000 | 2024-06-14 12:31PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 106 | 172 | 24.37% |
| CTSH240621C00067500 | 2024-06-14 3:57PM EDT | 67.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 5 | 1,325 | 29.49% |
| CTSH240621C00070000 | 2024-06-12 1:30PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 917 | 34.96% |
| CTSH240621C00072500 | 2024-06-14 9:30AM EDT | 72.50 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 1 | 1,881 | 52.54% |
| CTSH240621C00075000 | 2024-06-05 3:47PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,414 | 50.78% |
| CTSH240621C00077500 | 2024-05-16 11:10AM EDT | 77.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 796 | 969 | 66.41% |
| CTSH240621C00080000 | 2024-06-11 12:04PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 748 | 75.78% |
| CTSH240621C00082500 | 2024-05-10 2:19PM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 111.52% |
| CTSH240621C00085000 | 2024-06-11 2:04PM EDT | 85.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,661 | 103.13% |
| CTSH240621C00087500 | 2024-05-13 10:16AM EDT | 87.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 746 | 185.74% |
| CTSH240621C00090000 | 2024-06-10 10:53AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 169 | 174.22% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 186.91% |
| CTSH240621C00100000 | 2024-05-06 10:41AM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 212.01% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2024-02-15 1:21PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 327.34% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 258.20% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 268.75% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 223.44% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 187.50% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 178.32% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 200.59% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 127.73% |
| CTSH240621P00050000 | 2024-05-28 1:06PM EDT | 50.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 10 | 111 | 175.59% |
| CTSH240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 151.07% |
| CTSH240621P00055000 | 2024-06-10 9:49AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 315 | 126.86% |
| CTSH240621P00057500 | 2024-06-11 10:53AM EDT | 57.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 9 | 303 | 103.81% |
| CTSH240621P00060000 | 2024-06-07 10:58AM EDT | 60.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 18 | 273 | 38.18% |
| CTSH240621P00062500 | 2024-06-14 2:52PM EDT | 62.50 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 44 | 708 | 26.47% |
| CTSH240621P00065000 | 2024-06-14 2:03PM EDT | 65.00 | 1.40 | 1.15 | 1.25 | +0.35 | +33.33% | 221 | 1,552 | 23.19% |
| CTSH240621P00067500 | 2024-06-14 3:54PM EDT | 67.50 | 3.37 | 2.25 | 3.50 | +0.58 | +20.79% | 2 | 3,164 | 35.06% |
| CTSH240621P00070000 | 2024-06-11 11:25AM EDT | 70.00 | 3.70 | 3.80 | 7.70 | 0.00 | - | 20 | 1,231 | 114.06% |
| CTSH240621P00072500 | 2024-06-13 2:24PM EDT | 72.50 | 7.80 | 6.30 | 10.30 | 0.00 | - | 21 | 12 | 137.21% |
| CTSH240621P00075000 | 2024-05-16 12:10PM EDT | 75.00 | 4.98 | 8.90 | 12.70 | 0.00 | - | 1 | 1 | 58.40% |
| CTSH240621P00077500 | 2024-06-13 2:24PM EDT | 77.50 | 12.80 | 11.00 | 15.70 | 0.00 | - | 21 | 9 | 75.78% |
| CTSH240621P00080000 | 2024-05-20 2:48PM EDT | 80.00 | 10.90 | 13.50 | 18.00 | 0.00 | - | 17 | 0 | 61.72% |
| CTSH240621P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 13.40 | 16.00 | 20.70 | 0.00 | - | 17 | 0 | 95.70% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 17.00 | 21.40 | 0.00 | - | 2 | 4 | 151.76% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 0.00% |
| CTSH240621P00090000 | 2024-05-22 3:39PM EDT | 90.00 | 20.37 | 23.50 | 28.00 | 0.00 | - | 2 | 3 | 90.63% |
| CTSH240621P00095000 | 2024-05-22 3:39PM EDT | 95.00 | 25.39 | 28.50 | 33.00 | 0.00 | - | - | 0 | 103.13% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.