Deutsche Märkte geschlossen

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,97+1,27 (+1,70%)
Börsenschluss: 04:00PM EDT
75,98 +0,01 (+0,01%)
Nachbörse: 05:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTSH250117C000300002024-05-20 10:22AM EDT30.0039.6733.8038.500.00-120.00%
CTSH250117C000400002023-09-13 11:01AM EDT40.0032.6027.2027.500.00--20.00%
CTSH250117C000425002023-09-27 12:41PM EDT42.5028.1023.1025.600.00-130.00%
CTSH250117C000450002023-10-19 11:32AM EDT45.0023.7025.1026.800.00-280.00%
CTSH250117C000475002023-09-13 10:44AM EDT47.5026.3021.1021.400.00-130.00%
CTSH250117C000500002024-05-28 2:31PM EDT50.0018.3018.6019.800.00-7140.00%
CTSH250117C000525002023-12-04 1:20PM EDT52.5022.0024.0024.500.00-4742.73%
CTSH250117C000550002024-05-29 12:27PM EDT55.0013.8014.9015.100.00-1760.00%
CTSH250117C000575002024-05-31 1:40PM EDT57.5010.6010.5013.100.00-51270.00%
CTSH250117C000600002024-07-18 10:32AM EDT60.0018.1716.4019.20+8.17+81.70%218047.50%
CTSH250117C000625002024-05-30 2:58PM EDT62.507.389.009.300.00-11520.00%
CTSH250117C000650002024-07-18 2:17PM EDT65.0013.2013.2013.60+3.00+29.41%118333.91%
CTSH250117C000675002024-07-18 1:38PM EDT67.5012.0011.1011.70+1.80+17.65%38750632.68%
CTSH250117C000700002024-07-18 10:54AM EDT70.0010.309.609.90+1.80+21.18%882831.43%
CTSH250117C000725002024-07-18 9:36AM EDT72.507.908.008.30+0.60+8.22%132230.57%
CTSH250117C000750002024-07-18 12:52PM EDT75.007.305.206.80+1.50+25.86%642929.53%
CTSH250117C000775002024-07-18 12:38PM EDT77.506.005.205.50+2.67+80.18%48577928.73%
CTSH250117C000800002024-07-18 3:14PM EDT80.004.124.104.40+0.68+19.77%32492428.15%
CTSH250117C000825002024-07-18 11:10AM EDT82.503.603.103.40+1.00+38.46%66423527.31%
CTSH250117C000850002024-07-18 11:50AM EDT85.002.802.352.60+0.85+43.59%21,43626.72%
CTSH250117C000875002024-07-18 2:03PM EDT87.502.061.802.00+1.26+157.50%111526.48%
CTSH250117C000900002024-07-18 9:32AM EDT90.001.201.301.55+0.90+300.00%199426.45%
CTSH250117C000950002024-07-17 3:50PM EDT95.000.650.650.950.00-51,27326.78%
CTSH250117C001000002024-07-18 3:07PM EDT100.000.500.350.60+0.09+21.95%334427.37%
CTSH250117C001050002024-03-21 10:02AM EDT105.000.800.100.550.00-112330.23%
CTSH250117C001100002024-02-09 12:44PM EDT110.000.500.650.850.00-6836.91%
CTSH250117C001150002024-04-12 9:30AM EDT115.000.200.002.200.00-5851.72%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTSH250117P000300002023-12-04 1:14PM EDT30.000.100.001.000.00-131578.13%
CTSH250117P000325002023-11-01 2:59PM EDT32.500.250.000.250.00-5956.74%
CTSH250117P000350002024-05-06 10:33AM EDT35.000.050.002.250.00-107279.93%
CTSH250117P000375002023-10-27 9:32AM EDT37.500.850.001.650.00-1068.38%
CTSH250117P000400002024-05-28 3:49PM EDT40.000.180.051.750.00-53064.38%
CTSH250117P000425002023-11-01 10:23AM EDT42.501.050.000.000.00-12612.50%
CTSH250117P000450002024-02-20 10:33AM EDT45.000.300.100.400.00-105845.17%
CTSH250117P000475002024-05-06 10:29AM EDT47.500.450.400.500.00-115943.21%
CTSH250117P000500002024-06-20 11:16AM EDT50.000.500.050.600.00-115840.97%
CTSH250117P000525002024-07-15 10:59AM EDT52.500.350.102.350.00-31,70455.92%
CTSH250117P000550002024-07-08 11:33AM EDT55.000.860.151.250.00-21,07040.92%
CTSH250117P000575002024-07-16 9:54AM EDT57.500.600.350.600.00-1350929.64%
CTSH250117P000600002024-07-10 3:15PM EDT60.001.700.550.800.00-298928.32%
CTSH250117P000625002024-07-12 1:45PM EDT62.501.550.801.100.00-61,69327.34%
CTSH250117P000650002024-07-16 12:54PM EDT65.001.681.251.550.00-42,60426.82%
CTSH250117P000675002024-07-16 9:54AM EDT67.502.371.302.050.00-51,84925.81%
CTSH250117P000700002024-07-16 9:58AM EDT70.003.202.452.750.00-11,64725.20%
CTSH250117P000725002024-07-15 11:45AM EDT72.504.303.303.600.00-1059724.54%
CTSH250117P000750002024-07-18 11:10AM EDT75.004.104.304.60-0.63-13.32%76944123.75%
CTSH250117P000775002024-07-18 10:34AM EDT77.505.305.505.80-0.70-11.67%155523.03%
CTSH250117P000800002024-07-17 2:24PM EDT80.007.506.908.800.00-1075029.91%
CTSH250117P000825002024-07-15 10:48AM EDT82.5010.606.9010.800.00-121431.56%
CTSH250117P000850002024-07-15 11:00AM EDT85.0012.6010.2011.000.00-2623.35%
CTSH250117P000875002024-04-03 9:53AM EDT87.5016.2020.2021.800.00-37763.33%
CTSH250117P000900002024-03-20 10:41AM EDT90.0016.4021.0024.100.00-164162.21%
CTSH250117P000950002024-03-12 10:37AM EDT95.0018.0024.3024.800.00-1553.66%
CTSH250117P001000002023-08-07 1:36PM EDT100.0028.0028.6029.000.00-2054.97%
CTSH250117P001050002023-11-28 12:15PM EDT105.0033.7827.6029.800.00-1032.79%