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
75,97 0,00 (0,00%)
Nachbörse: 05:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTSH260116C000325002024-05-01 12:46PM EDT32.5034.2132.5037.500.00-520.00%
CTSH260116C000350002024-05-21 12:24PM EDT35.0036.0032.0037.000.00-1710.00%
CTSH260116C000375002024-04-30 10:52AM EDT37.5031.2127.7032.500.00--10.00%
CTSH260116C000400002024-06-12 11:28AM EDT40.0028.6230.5035.500.00-10100.00%
CTSH260116C000475002024-05-28 11:14AM EDT47.5023.7021.9025.900.00-260.00%
CTSH260116C000500002024-05-08 9:30AM EDT50.0021.5720.3022.100.00--30.00%
CTSH260116C000550002024-05-30 9:30AM EDT55.0017.0015.5020.300.00-120.00%
CTSH260116C000600002024-06-12 1:08PM EDT60.0013.9014.5019.500.00-272828.68%
CTSH260116C000625002024-07-15 2:37PM EDT62.5017.4016.7019.700.00-1135.10%
CTSH260116C000650002024-07-18 2:18PM EDT65.0017.0017.3017.80+2.52+17.40%11413933.64%
CTSH260116C000675002024-07-17 10:54AM EDT67.5015.0015.1016.100.00-32532.65%
CTSH260116C000700002024-07-15 10:43AM EDT70.0012.1012.1014.700.00-31832.36%
CTSH260116C000725002024-07-08 10:53AM EDT72.507.8012.7013.400.00-11632.12%
CTSH260116C000750002024-04-05 1:23PM EDT75.0010.505.508.700.00-31322.29%
CTSH260116C000775002024-07-18 11:41AM EDT77.5011.1010.2010.90+3.70+50.00%21831.23%
CTSH260116C000800002024-07-18 11:41AM EDT80.009.909.0010.30+1.40+16.47%754932.23%
CTSH260116C000825002024-07-17 9:38AM EDT82.507.407.108.500.00-1516529.79%
CTSH260116C000850002024-07-15 9:30AM EDT85.005.004.608.100.00-142830.91%
CTSH260116C000875002024-07-16 9:36AM EDT87.504.805.906.700.00-151829.13%
CTSH260116C000900002024-07-15 9:30AM EDT90.003.705.305.900.00-130628.78%
CTSH260116C000950002024-07-18 9:45AM EDT95.005.004.004.60+2.62+110.08%117328.35%
CTSH260116C001000002024-04-17 10:33AM EDT100.002.601.102.450.00-12924.18%
CTSH260116C001050002024-04-10 3:55PM EDT105.002.201.055.000.00-11335.25%
CTSH260116C001100002024-03-26 10:09AM EDT110.002.251.201.450.00-2724.60%
CTSH260116C001150002024-07-02 10:38AM EDT115.000.701.201.900.00-15228.67%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTSH260116P000325002024-06-14 9:52AM EDT32.500.550.100.450.00-106040.89%
CTSH260116P000350002024-06-14 11:59AM EDT35.000.600.100.600.00--239.99%
CTSH260116P000400002024-04-16 3:37PM EDT40.000.870.101.850.00-2545.45%
CTSH260116P000425002024-04-16 3:52PM EDT42.501.200.701.150.00-216236.60%
CTSH260116P000450002024-02-22 10:35AM EDT45.000.951.001.300.00-102134.82%
CTSH260116P000475002024-02-07 12:32PM EDT47.501.201.101.450.00--1032.98%
CTSH260116P000500002024-07-15 2:19PM EDT50.001.400.051.300.00-11829.19%
CTSH260116P000550002024-06-24 10:02AM EDT55.003.101.602.900.00-116332.07%
CTSH260116P000575002024-07-10 3:08PM EDT57.503.602.052.400.00-18726.92%
CTSH260116P000600002024-07-18 2:42PM EDT60.002.802.552.95-2.10-42.86%130026.43%
CTSH260116P000625002024-06-27 10:46AM EDT62.505.353.103.500.00-111125.64%
CTSH260116P000650002024-05-31 11:15AM EDT65.007.405.808.500.00-15138.97%
CTSH260116P000675002024-07-18 11:46AM EDT67.504.604.604.90-1.80-28.13%36024.29%
CTSH260116P000700002024-05-17 3:24PM EDT70.008.207.5012.500.00-11943.43%
CTSH260116P000725002024-04-15 3:32PM EDT72.509.968.0011.100.00-150235.46%
CTSH260116P000750002024-07-18 11:49AM EDT75.007.407.407.90-2.90-28.16%27422.79%
CTSH260116P000775002024-05-29 2:02PM EDT77.5013.4810.0015.000.00-62138.28%
CTSH260116P000800002024-03-21 2:03PM EDT80.0012.0013.9018.000.00--242.21%
CTSH260116P000825002024-01-19 11:07AM EDT82.5011.7010.6011.700.00-3320.78%
CTSH260116P000850002024-05-03 11:23AM EDT85.0019.4017.0022.000.00-1644.08%
CTSH260116P000900002024-04-16 3:00PM EDT90.0022.7020.7024.000.00-4140.00%
CTSH260116P000950002024-04-16 2:29PM EDT95.0027.3023.5028.500.00-3142.19%
CTSH260116P001050002023-11-28 12:15PM EDT105.0035.4126.8031.500.00--126.78%