Mercado fechado

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,73-0,57 (-0,83%)
No fechamento: 04:00PM EDT
67,73 0,00 (0,00%)
Pós-fechamento: 04:35PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTSH250117C000300002024-05-20 10:22AM EDT30.0039.6733.8038.500.00-1274.07%
CTSH250117C000400002023-09-13 11:01AM EDT40.0032.6027.2028.600.00--252.83%
CTSH250117C000425002023-09-27 12:41PM EDT42.5028.1023.1025.600.00-1339.01%
CTSH250117C000450002023-10-19 11:32AM EDT45.0023.7025.1026.800.00-2867.26%
CTSH250117C000475002023-09-13 10:44AM EDT47.5026.3021.3021.800.00-1346.42%
CTSH250117C000500002024-05-28 2:31PM EDT50.0018.3018.6019.800.00-71445.98%
CTSH250117C000525002023-12-04 1:20PM EDT52.5022.000.000.000.00-400.00%
CTSH250117C000550002024-05-29 12:27PM EDT55.0013.8012.5016.200.00-17645.80%
CTSH250117C000575002024-05-31 1:40PM EDT57.5010.6011.0014.000.00-512742.18%
CTSH250117C000600002024-05-29 12:21PM EDT60.0010.0010.6010.900.00-118033.08%
CTSH250117C000625002024-05-30 2:58PM EDT62.507.388.809.100.00-115231.58%
CTSH250117C000650002024-06-13 11:17AM EDT65.005.907.207.400.00-2018229.97%
CTSH250117C000675002024-06-27 9:30AM EDT67.506.505.806.00+0.10+1.56%150729.16%
CTSH250117C000700002024-06-24 10:38AM EDT70.005.504.504.800.00-174128.54%
CTSH250117C000725002024-06-20 3:06PM EDT72.504.103.503.700.00-1334427.60%
CTSH250117C000750002024-06-25 9:36AM EDT75.003.562.602.800.00-132826.84%
CTSH250117C000775002024-06-13 10:04AM EDT77.501.601.852.850.00-377930.60%
CTSH250117C000800002024-06-26 9:35AM EDT80.001.551.401.60-0.15-8.82%792526.26%
CTSH250117C000825002024-06-05 9:55AM EDT82.500.871.001.150.00-1223225.76%
CTSH250117C000850002024-05-31 12:26PM EDT85.000.620.700.850.00-21,43325.67%
CTSH250117C000875002024-05-29 2:41PM EDT87.500.550.500.650.00-211525.89%
CTSH250117C000900002024-05-31 10:15AM EDT90.000.300.151.200.00-2299433.05%
CTSH250117C000950002024-05-06 2:56PM EDT95.000.350.052.350.00-51,30245.90%
CTSH250117C001000002024-05-15 3:37PM EDT100.000.250.001.400.00-434342.58%
CTSH250117C001050002024-03-21 10:02AM EDT105.000.800.100.550.00-112336.79%
CTSH250117C001100002024-02-09 12:44PM EDT110.000.500.650.850.00-6843.60%
CTSH250117C001150002024-04-12 9:30AM EDT115.000.200.002.200.00-5859.27%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTSH250117P000300002023-12-04 1:14PM EDT30.000.100.000.000.00-13025.00%
CTSH250117P000325002023-11-01 2:59PM EDT32.500.250.000.250.00-5953.71%
CTSH250117P000350002024-05-06 10:33AM EDT35.000.050.002.250.00-107268.16%
CTSH250117P000375002023-10-27 9:32AM EDT37.500.850.001.650.00-1057.37%
CTSH250117P000400002024-05-28 3:49PM EDT40.000.180.051.750.00-53053.35%
CTSH250117P000425002023-11-01 10:23AM EDT42.501.050.000.000.00-12612.50%
CTSH250117P000450002024-02-20 10:33AM EDT45.000.300.100.400.00-105835.65%
CTSH250117P000475002024-05-06 10:29AM EDT47.500.450.400.500.00-115933.45%
CTSH250117P000500002024-06-20 11:16AM EDT50.000.500.350.550.00-115830.25%
CTSH250117P000525002024-06-26 1:11PM EDT52.500.600.550.700.00-101,70428.25%
CTSH250117P000550002024-06-14 9:30AM EDT55.001.450.851.000.00-11,06827.28%
CTSH250117P000575002024-05-20 10:58AM EDT57.501.251.601.850.00-1350929.63%
CTSH250117P000600002024-06-07 1:24PM EDT60.002.151.701.950.00-198825.59%
CTSH250117P000625002024-05-31 3:50PM EDT62.503.202.152.700.00-1471,69325.10%
CTSH250117P000650002024-06-20 2:28PM EDT65.003.353.203.400.00-12,49823.41%
CTSH250117P000675002024-06-25 3:14PM EDT67.504.204.304.50+0.20+5.00%11,37622.86%
CTSH250117P000700002024-06-20 3:26PM EDT70.005.505.505.700.00-1081,62821.77%
CTSH250117P000725002024-05-20 2:41PM EDT72.506.208.3010.100.00-6158435.79%
CTSH250117P000750002024-06-27 10:41AM EDT75.008.508.208.90+0.10+1.19%240320.34%
CTSH250117P000775002024-06-27 11:09AM EDT77.5010.308.5010.80+0.30+3.00%2949019.61%
CTSH250117P000800002024-06-26 9:57AM EDT80.0012.0010.7012.800.00-1962618.15%
CTSH250117P000825002024-05-21 9:53AM EDT82.5013.9013.7016.100.00-6027.12%
CTSH250117P000850002024-04-22 9:46AM EDT85.0017.800.000.000.00-2700.00%
CTSH250117P000875002024-04-03 9:53AM EDT87.5016.2020.6021.800.00-37736.96%
CTSH250117P000900002024-03-20 10:41AM EDT90.0016.4021.0024.100.00-164137.92%
CTSH250117P000950002024-03-12 10:37AM EDT95.0018.0024.3024.800.00-150.00%
CTSH250117P001000002023-08-07 1:36PM EDT100.0028.0028.1029.200.00-200.00%
CTSH250117P001050002023-11-28 12:15PM EDT105.0033.7826.5031.500.00-100.00%