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
81,86 +0,96 (+1,19%) OURO
2.337,00 +23,80 (+1,03%) Bitcoin USD
61.465,75 +640,12 (+1,05%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117C00030000 | 2024-05-20 10:22AM EDT | 30.00 | 39.67 | 33.80 | 38.50 | 0.00 | - | 1 | 2 | 74.07% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 52.83% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 39.01% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 67.26% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 46.42% |
| CTSH250117C00050000 | 2024-05-28 2:31PM EDT | 50.00 | 18.30 | 18.60 | 19.80 | 0.00 | - | 7 | 14 | 45.98% |
| CTSH250117C00052500 | 2023-12-04 1:20PM EDT | 52.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTSH250117C00055000 | 2024-05-29 12:27PM EDT | 55.00 | 13.80 | 12.50 | 16.20 | 0.00 | - | 1 | 76 | 45.80% |
| CTSH250117C00057500 | 2024-05-31 1:40PM EDT | 57.50 | 10.60 | 11.00 | 14.00 | 0.00 | - | 5 | 127 | 42.18% |
| CTSH250117C00060000 | 2024-05-29 12:21PM EDT | 60.00 | 10.00 | 10.60 | 10.90 | 0.00 | - | 1 | 180 | 33.08% |
| CTSH250117C00062500 | 2024-05-30 2:58PM EDT | 62.50 | 7.38 | 8.80 | 9.10 | 0.00 | - | 1 | 152 | 31.58% |
| CTSH250117C00065000 | 2024-06-13 11:17AM EDT | 65.00 | 5.90 | 7.20 | 7.40 | 0.00 | - | 20 | 182 | 29.97% |
| CTSH250117C00067500 | 2024-06-27 9:30AM EDT | 67.50 | 6.50 | 5.80 | 6.00 | +0.10 | +1.56% | 1 | 507 | 29.16% |
| CTSH250117C00070000 | 2024-06-24 10:38AM EDT | 70.00 | 5.50 | 4.50 | 4.80 | 0.00 | - | 1 | 741 | 28.54% |
| CTSH250117C00072500 | 2024-06-20 3:06PM EDT | 72.50 | 4.10 | 3.50 | 3.70 | 0.00 | - | 13 | 344 | 27.60% |
| CTSH250117C00075000 | 2024-06-25 9:36AM EDT | 75.00 | 3.56 | 2.60 | 2.80 | 0.00 | - | 1 | 328 | 26.84% |
| CTSH250117C00077500 | 2024-06-13 10:04AM EDT | 77.50 | 1.60 | 1.85 | 2.85 | 0.00 | - | 3 | 779 | 30.60% |
| CTSH250117C00080000 | 2024-06-26 9:35AM EDT | 80.00 | 1.55 | 1.40 | 1.60 | -0.15 | -8.82% | 7 | 925 | 26.26% |
| CTSH250117C00082500 | 2024-06-05 9:55AM EDT | 82.50 | 0.87 | 1.00 | 1.15 | 0.00 | - | 12 | 232 | 25.76% |
| CTSH250117C00085000 | 2024-05-31 12:26PM EDT | 85.00 | 0.62 | 0.70 | 0.85 | 0.00 | - | 2 | 1,433 | 25.67% |
| CTSH250117C00087500 | 2024-05-29 2:41PM EDT | 87.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 115 | 25.89% |
| CTSH250117C00090000 | 2024-05-31 10:15AM EDT | 90.00 | 0.30 | 0.15 | 1.20 | 0.00 | - | 22 | 994 | 33.05% |
| CTSH250117C00095000 | 2024-05-06 2:56PM EDT | 95.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 5 | 1,302 | 45.90% |
| CTSH250117C00100000 | 2024-05-15 3:37PM EDT | 100.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 343 | 42.58% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 36.79% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 43.60% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 59.27% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117P00030000 | 2023-12-04 1:14PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CTSH250117P00032500 | 2023-11-01 2:59PM EDT | 32.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 53.71% |
| CTSH250117P00035000 | 2024-05-06 10:33AM EDT | 35.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 10 | 72 | 68.16% |
| CTSH250117P00037500 | 2023-10-27 9:32AM EDT | 37.50 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 57.37% |
| CTSH250117P00040000 | 2024-05-28 3:49PM EDT | 40.00 | 0.18 | 0.05 | 1.75 | 0.00 | - | 5 | 30 | 53.35% |
| CTSH250117P00042500 | 2023-11-01 10:23AM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CTSH250117P00045000 | 2024-02-20 10:33AM EDT | 45.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 10 | 58 | 35.65% |
| CTSH250117P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 159 | 33.45% |
| CTSH250117P00050000 | 2024-06-20 11:16AM EDT | 50.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 158 | 30.25% |
| CTSH250117P00052500 | 2024-06-26 1:11PM EDT | 52.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 10 | 1,704 | 28.25% |
| CTSH250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 1.45 | 0.85 | 1.00 | 0.00 | - | 1 | 1,068 | 27.28% |
| CTSH250117P00057500 | 2024-05-20 10:58AM EDT | 57.50 | 1.25 | 1.60 | 1.85 | 0.00 | - | 13 | 509 | 29.63% |
| CTSH250117P00060000 | 2024-06-07 1:24PM EDT | 60.00 | 2.15 | 1.70 | 1.95 | 0.00 | - | 1 | 988 | 25.59% |
| CTSH250117P00062500 | 2024-05-31 3:50PM EDT | 62.50 | 3.20 | 2.15 | 2.70 | 0.00 | - | 147 | 1,693 | 25.10% |
| CTSH250117P00065000 | 2024-06-20 2:28PM EDT | 65.00 | 3.35 | 3.20 | 3.40 | 0.00 | - | 1 | 2,498 | 23.41% |
| CTSH250117P00067500 | 2024-06-25 3:14PM EDT | 67.50 | 4.20 | 4.30 | 4.50 | +0.20 | +5.00% | 1 | 1,376 | 22.86% |
| CTSH250117P00070000 | 2024-06-20 3:26PM EDT | 70.00 | 5.50 | 5.50 | 5.70 | 0.00 | - | 108 | 1,628 | 21.77% |
| CTSH250117P00072500 | 2024-05-20 2:41PM EDT | 72.50 | 6.20 | 8.30 | 10.10 | 0.00 | - | 61 | 584 | 35.79% |
| CTSH250117P00075000 | 2024-06-27 10:41AM EDT | 75.00 | 8.50 | 8.20 | 8.90 | +0.10 | +1.19% | 2 | 403 | 20.34% |
| CTSH250117P00077500 | 2024-06-27 11:09AM EDT | 77.50 | 10.30 | 8.50 | 10.80 | +0.30 | +3.00% | 29 | 490 | 19.61% |
| CTSH250117P00080000 | 2024-06-26 9:57AM EDT | 80.00 | 12.00 | 10.70 | 12.80 | 0.00 | - | 19 | 626 | 18.15% |
| CTSH250117P00082500 | 2024-05-21 9:53AM EDT | 82.50 | 13.90 | 13.70 | 16.10 | 0.00 | - | 6 | 0 | 27.12% |
| CTSH250117P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CTSH250117P00087500 | 2024-04-03 9:53AM EDT | 87.50 | 16.20 | 20.60 | 21.80 | 0.00 | - | 3 | 77 | 36.96% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 37.92% |
| CTSH250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 18.00 | 24.30 | 24.80 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH250117P00100000 | 2023-08-07 1:36PM EDT | 100.00 | 28.00 | 28.10 | 29.20 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250117P00105000 | 2023-11-28 12:15PM EDT | 105.00 | 33.78 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.