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
66.159,40 -75,54 (-0,11%)
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 | 32.20 | 36.90 | 0.00 | - | 1 | 2 | 56.06% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 78.13% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 61.77% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 87.85% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 66.74% |
| CTSH250117C00050000 | 2024-05-28 2:31PM EDT | 50.00 | 18.30 | 15.60 | 17.30 | 0.00 | - | 7 | 14 | 47.79% |
| 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 | 10.50 | 13.80 | 0.00 | - | 1 | 76 | 46.05% |
| CTSH250117C00057500 | 2024-05-31 1:40PM EDT | 57.50 | 10.60 | 9.80 | 10.10 | 0.00 | - | 5 | 127 | 32.96% |
| CTSH250117C00060000 | 2024-05-29 12:21PM EDT | 60.00 | 10.00 | 8.10 | 8.40 | 0.00 | - | 1 | 180 | 31.71% |
| CTSH250117C00062500 | 2024-05-30 2:58PM EDT | 62.50 | 7.38 | 6.60 | 8.50 | 0.00 | - | 1 | 152 | 39.15% |
| CTSH250117C00065000 | 2024-06-13 11:17AM EDT | 65.00 | 5.90 | 5.20 | 5.50 | 0.00 | - | 20 | 182 | 29.61% |
| CTSH250117C00067500 | 2024-06-12 11:22AM EDT | 67.50 | 4.10 | 4.00 | 4.30 | -1.40 | -25.45% | 1 | 491 | 28.63% |
| CTSH250117C00070000 | 2024-06-04 11:21AM EDT | 70.00 | 4.14 | 3.10 | 4.60 | 0.00 | - | 19 | 707 | 34.60% |
| CTSH250117C00072500 | 2024-05-22 2:02PM EDT | 72.50 | 4.60 | 2.30 | 2.55 | 0.00 | - | 2 | 330 | 27.50% |
| CTSH250117C00075000 | 2024-06-13 9:35AM EDT | 75.00 | 2.30 | 1.70 | 1.90 | 0.00 | - | 1 | 331 | 26.97% |
| CTSH250117C00077500 | 2024-06-13 10:04AM EDT | 77.50 | 1.60 | 1.10 | 1.70 | 0.00 | - | 3 | 779 | 28.61% |
| CTSH250117C00080000 | 2024-06-13 10:40AM EDT | 80.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 2 | 923 | 26.49% |
| CTSH250117C00082500 | 2024-06-05 9:55AM EDT | 82.50 | 0.87 | 0.60 | 0.80 | 0.00 | - | 12 | 232 | 26.61% |
| CTSH250117C00085000 | 2024-05-31 12:26PM EDT | 85.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 2 | 1,433 | 26.66% |
| CTSH250117C00087500 | 2024-05-29 2:41PM EDT | 87.50 | 0.55 | 0.30 | 0.60 | 0.00 | - | 2 | 115 | 28.61% |
| CTSH250117C00090000 | 2024-05-31 10:15AM EDT | 90.00 | 0.30 | 0.10 | 1.20 | 0.00 | - | 22 | 994 | 36.57% |
| CTSH250117C00095000 | 2024-05-06 2:56PM EDT | 95.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 5 | 1,302 | 49.65% |
| CTSH250117C00100000 | 2024-05-15 3:37PM EDT | 100.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 343 | 45.80% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 39.43% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 46.31% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 52.00% |
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 | 49.46% |
| CTSH250117P00035000 | 2024-05-06 10:33AM EDT | 35.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 10 | 72 | 62.92% |
| CTSH250117P00037500 | 2023-10-27 9:32AM EDT | 37.50 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 52.44% |
| CTSH250117P00040000 | 2024-05-28 3:49PM EDT | 40.00 | 0.18 | 0.05 | 2.35 | 0.00 | - | 5 | 30 | 52.56% |
| 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 | 31.40% |
| CTSH250117P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 159 | 29.05% |
| CTSH250117P00050000 | 2024-06-13 3:52PM EDT | 50.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 158 | 28.76% |
| CTSH250117P00052500 | 2024-06-07 11:41AM EDT | 52.50 | 0.77 | 0.95 | 1.10 | 0.00 | - | 20 | 1,704 | 27.42% |
| CTSH250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 1.45 | 1.40 | 1.55 | +0.10 | +7.41% | 1 | 1,068 | 26.51% |
| CTSH250117P00057500 | 2024-05-20 10:58AM EDT | 57.50 | 1.25 | 1.95 | 2.15 | 0.00 | - | 13 | 509 | 25.71% |
| CTSH250117P00060000 | 2024-06-07 1:24PM EDT | 60.00 | 2.15 | 2.00 | 4.60 | 0.00 | - | 1 | 988 | 34.26% |
| CTSH250117P00062500 | 2024-05-31 3:50PM EDT | 62.50 | 3.20 | 3.30 | 4.10 | 0.00 | - | 147 | 1,693 | 25.40% |
| CTSH250117P00065000 | 2024-06-13 2:35PM EDT | 65.00 | 4.52 | 4.70 | 5.00 | 0.00 | - | 1 | 2,498 | 23.34% |
| CTSH250117P00067500 | 2024-06-14 9:48AM EDT | 67.50 | 6.11 | 6.10 | 6.30 | +0.95 | +18.41% | 42 | 1,161 | 22.28% |
| CTSH250117P00070000 | 2024-06-13 9:47AM EDT | 70.00 | 6.88 | 7.60 | 7.80 | 0.00 | - | 108 | 1,612 | 21.12% |
| CTSH250117P00072500 | 2024-05-20 2:41PM EDT | 72.50 | 6.20 | 9.30 | 9.70 | 0.00 | - | 61 | 584 | 21.07% |
| CTSH250117P00075000 | 2024-06-07 9:50AM EDT | 75.00 | 10.00 | 11.20 | 13.70 | 0.00 | - | 1 | 402 | 33.26% |
| CTSH250117P00077500 | 2024-06-13 12:25PM EDT | 77.50 | 12.70 | 13.40 | 13.70 | 0.00 | - | 3 | 468 | 18.75% |
| CTSH250117P00080000 | 2024-06-12 12:34PM EDT | 80.00 | 13.60 | 14.10 | 18.00 | 0.00 | - | 9 | 607 | 35.07% |
| CTSH250117P00082500 | 2024-05-21 9:53AM EDT | 82.50 | 13.90 | 16.00 | 20.50 | 0.00 | - | 6 | 0 | 37.73% |
| 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 | 0.00% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 0.00% |
| 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.