Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,84 +0,94 (+1,16%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
61.442,96 +431,19 (+0,71%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018C00047500 | 2024-04-17 2:42PM EDT | 47.50 | 21.40 | 20.20 | 23.50 | 0.00 | - | - | 1 | 62.94% |
| CTSH241018C00050000 | 2024-05-30 9:43AM EDT | 50.00 | 16.24 | 16.10 | 20.80 | 0.00 | - | 1 | 1 | 72.58% |
| CTSH241018C00055000 | 2024-06-17 12:22PM EDT | 55.00 | 10.70 | 13.50 | 16.00 | 0.00 | - | 20 | 21 | 59.62% |
| CTSH241018C00057500 | 2024-06-17 12:22PM EDT | 57.50 | 9.00 | 11.20 | 14.00 | 0.00 | - | - | 20 | 56.57% |
| CTSH241018C00060000 | 2024-06-20 11:41AM EDT | 60.00 | 10.05 | 9.10 | 11.40 | 0.00 | - | 1 | 19 | 48.32% |
| CTSH241018C00062500 | 2024-06-24 3:39PM EDT | 62.50 | 8.40 | 7.20 | 7.50 | 0.00 | - | 2 | 71 | 30.35% |
| CTSH241018C00065000 | 2024-06-25 2:25PM EDT | 65.00 | 5.52 | 5.50 | 5.70 | -0.87 | -13.62% | 3 | 253 | 28.37% |
| CTSH241018C00067500 | 2024-06-25 3:57PM EDT | 67.50 | 4.90 | 4.00 | 4.20 | 0.00 | - | 17 | 716 | 27.11% |
| CTSH241018C00070000 | 2024-06-27 12:10PM EDT | 70.00 | 3.05 | 2.80 | 3.00 | -0.36 | -10.56% | 5 | 1,824 | 26.29% |
| CTSH241018C00072500 | 2024-06-27 9:35AM EDT | 72.50 | 2.25 | 1.85 | 2.05 | -0.16 | -6.64% | 1 | 1,909 | 25.55% |
| CTSH241018C00075000 | 2024-06-25 3:43PM EDT | 75.00 | 1.37 | 1.20 | 1.40 | -0.23 | -14.38% | 1 | 495 | 25.40% |
| CTSH241018C00077500 | 2024-06-26 10:30AM EDT | 77.50 | 0.95 | 0.70 | 0.90 | 0.00 | - | 1 | 546 | 24.99% |
| CTSH241018C00080000 | 2024-06-27 11:23AM EDT | 80.00 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 6 | 475 | 25.17% |
| CTSH241018C00082500 | 2024-06-27 9:35AM EDT | 82.50 | 0.41 | 0.30 | 0.40 | -0.12 | -22.64% | 1 | 489 | 25.44% |
| CTSH241018C00085000 | 2024-06-20 10:57AM EDT | 85.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 1 | 1,255 | 26.42% |
| CTSH241018C00087500 | 2024-06-20 11:02AM EDT | 87.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 100 | 106 | 33.28% |
| CTSH241018C00090000 | 2024-06-21 1:12PM EDT | 90.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 1 | 21 | 35.06% |
| CTSH241018C00095000 | 2024-03-26 12:33PM EDT | 95.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 6 | 8 | 43.87% |
| CTSH241018C00100000 | 2024-04-22 9:46AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018P00040000 | 2024-02-27 12:44PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 49.12% |
| CTSH241018P00047500 | 2024-03-05 4:33PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 90 | 49.76% |
| CTSH241018P00050000 | 2024-05-30 3:49PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 44.09% |
| CTSH241018P00055000 | 2024-06-24 10:04AM EDT | 55.00 | 0.35 | 0.25 | 1.45 | 0.00 | - | 1 | 15 | 41.82% |
| CTSH241018P00057500 | 2024-06-17 2:55PM EDT | 57.50 | 0.95 | 0.50 | 0.80 | 0.00 | - | 89 | 89 | 28.71% |
| CTSH241018P00060000 | 2024-06-24 12:55PM EDT | 60.00 | 0.75 | 0.80 | 1.10 | 0.00 | - | 2 | 834 | 26.54% |
| CTSH241018P00062500 | 2024-06-24 9:48AM EDT | 62.50 | 1.30 | 1.35 | 2.25 | 0.00 | - | 1 | 68 | 30.20% |
| CTSH241018P00065000 | 2024-06-27 3:58PM EDT | 65.00 | 2.20 | 2.05 | 2.25 | +0.31 | +16.40% | 7 | 402 | 23.30% |
| CTSH241018P00067500 | 2024-06-20 9:30AM EDT | 67.50 | 3.70 | 3.00 | 3.30 | 0.00 | - | 3 | 665 | 22.67% |
| CTSH241018P00070000 | 2024-06-21 9:57AM EDT | 70.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 22 | 395 | 21.80% |
| CTSH241018P00072500 | 2024-06-24 10:55AM EDT | 72.50 | 5.30 | 4.80 | 6.20 | 0.00 | - | 1 | 673 | 21.00% |
| CTSH241018P00075000 | 2024-06-27 1:22PM EDT | 75.00 | 7.80 | 5.80 | 8.10 | +0.40 | +5.41% | 1 | 146 | 20.48% |
| CTSH241018P00077500 | 2024-05-22 9:53AM EDT | 77.50 | 9.00 | 8.00 | 11.00 | 0.00 | - | 1 | 63 | 28.10% |
| CTSH241018P00085000 | 2024-04-10 10:12AM EDT | 85.00 | 14.80 | 16.00 | 20.20 | 0.00 | - | 101 | 199 | 53.70% |
| CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 20.10 | 24.20 | 0.00 | - | 1 | 4 | 52.62% |
| CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.