Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.585,42 +1.033,97 (+1,68%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240816C00050000 | 2024-07-02 10:48AM EDT | 50.00 | 18.81 | 22.60 | 26.90 | 0.00 | - | - | 1 | 91.41% |
| CTSH240816C00060000 | 2024-07-11 10:01AM EDT | 60.00 | 10.00 | 12.70 | 17.00 | 0.00 | - | - | 1 | 60.25% |
| CTSH240816C00062500 | 2024-07-02 9:56AM EDT | 62.50 | 6.80 | 10.50 | 14.20 | 0.00 | - | - | 12 | 51.07% |
| CTSH240816C00065000 | 2024-07-24 12:56PM EDT | 65.00 | 8.85 | 9.70 | 11.90 | 0.00 | - | 2 | 67 | 67.26% |
| CTSH240816C00067500 | 2024-07-26 3:48PM EDT | 67.50 | 8.01 | 7.50 | 9.60 | +0.11 | +1.39% | 2 | 882 | 60.06% |
| CTSH240816C00070000 | 2024-07-26 1:36PM EDT | 70.00 | 5.20 | 5.40 | 7.10 | +0.60 | +13.04% | 10 | 1,404 | 50.66% |
| CTSH240816C00072500 | 2024-07-26 9:40AM EDT | 72.50 | 3.10 | 3.70 | 3.90 | -0.50 | -13.89% | 7 | 1,075 | 38.97% |
| CTSH240816C00075000 | 2024-07-26 3:35PM EDT | 75.00 | 2.45 | 2.35 | 2.50 | +0.35 | +16.67% | 142 | 3,740 | 37.87% |
| CTSH240816C00077500 | 2024-07-26 3:55PM EDT | 77.50 | 1.40 | 1.35 | 1.50 | +0.20 | +16.67% | 7 | 527 | 37.35% |
| CTSH240816C00080000 | 2024-07-26 3:58PM EDT | 80.00 | 0.70 | 0.65 | 0.80 | +0.15 | +27.27% | 12 | 874 | 36.33% |
| CTSH240816C00085000 | 2024-07-25 10:12AM EDT | 85.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 76 | 138 | 38.18% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240816P00035000 | 2024-07-23 9:30AM EDT | 35.00 | 0.22 | 0.00 | 2.00 | 0.00 | - | - | 2 | 225.98% |
| CTSH240816P00057500 | 2024-07-08 10:59AM EDT | 57.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 54.49% |
| CTSH240816P00060000 | 2024-07-23 9:56AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 75.44% |
| CTSH240816P00062500 | 2024-07-23 9:33AM EDT | 62.50 | 0.15 | 0.05 | 2.20 | 0.00 | - | 2 | 90 | 76.66% |
| CTSH240816P00065000 | 2024-07-23 10:24AM EDT | 65.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 83 | 40.92% |
| CTSH240816P00067500 | 2024-07-25 10:06AM EDT | 67.50 | 0.35 | 0.30 | 0.50 | -0.14 | -28.57% | 1 | 97 | 39.31% |
| CTSH240816P00070000 | 2024-07-26 3:09PM EDT | 70.00 | 0.82 | 0.70 | 0.90 | -0.18 | -18.00% | 5 | 259 | 37.06% |
| CTSH240816P00072500 | 2024-07-25 3:27PM EDT | 72.50 | 1.57 | 1.50 | 1.65 | -0.28 | -15.14% | 6 | 235 | 36.28% |
| CTSH240816P00075000 | 2024-07-26 3:18PM EDT | 75.00 | 2.65 | 2.60 | 2.80 | -0.45 | -14.52% | 30 | 352 | 36.06% |
| CTSH240816P00077500 | 2024-07-24 2:53PM EDT | 77.50 | 5.50 | 4.00 | 4.30 | 0.00 | - | 129 | 1,764 | 35.40% |
| CTSH240816P00080000 | 2024-07-18 1:57PM EDT | 80.00 | 4.40 | 4.00 | 8.20 | 0.00 | - | 59 | 58 | 68.07% |
