Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.594,93 +523,71 (+0,89%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719C00062500 | 2024-04-26 10:02AM EDT | 62.50 | 6.30 | 6.10 | 6.40 | 0.00 | - | 1 | 25 | 30.66% |
| CTSH240719C00065000 | 2024-04-09 10:03AM EDT | 65.00 | 4.70 | 3.10 | 6.00 | -3.00 | -38.96% | 1 | 29 | 39.65% |
| CTSH240719C00067500 | 2024-04-26 10:12AM EDT | 67.50 | 3.30 | 3.10 | 3.30 | +0.30 | +10.00% | 3 | 33 | 27.95% |
| CTSH240719C00070000 | 2024-04-26 3:37PM EDT | 70.00 | 2.05 | 2.05 | 2.20 | -0.23 | -10.09% | 1 | 204 | 27.05% |
| CTSH240719C00072500 | 2024-04-25 11:48AM EDT | 72.50 | 1.25 | 1.30 | 1.45 | 0.00 | - | 4 | 208 | 26.88% |
| CTSH240719C00075000 | 2024-04-25 11:33AM EDT | 75.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 4 | 247 | 25.95% |
| CTSH240719C00077500 | 2024-04-25 11:43AM EDT | 77.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 175 | 27.15% |
| CTSH240719C00080000 | 2024-04-23 10:28AM EDT | 80.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 1 | 140 | 26.86% |
| CTSH240719C00082500 | 2024-04-23 10:40AM EDT | 82.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 8 | 68 | 28.00% |
| CTSH240719C00085000 | 2024-04-15 11:12AM EDT | 85.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 213 | 40.43% |
| CTSH240719C00087500 | 2024-03-07 12:11PM EDT | 87.50 | 1.50 | 0.20 | 0.30 | 0.00 | - | 11 | 66 | 35.16% |
| CTSH240719C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.10 | 0.05 | 0.65 | -0.40 | -80.00% | 2 | 99 | 45.24% |
| CTSH240719C00095000 | 2024-02-22 1:08PM EDT | 95.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 332 | 56.13% |
| CTSH240719C00100000 | 2024-03-08 12:54PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 50.15% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240719P00037500 | 2024-03-22 11:41AM EDT | 37.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 84.62% |
| CTSH240719P00040000 | 2024-02-20 4:46PM EDT | 40.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 86.67% |
| CTSH240719P00050000 | 2023-11-29 12:18PM EDT | 50.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 42.68% |
| CTSH240719P00055000 | 2024-01-29 11:46AM EDT | 55.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 33.30% |
| CTSH240719P00060000 | 2024-04-22 11:45AM EDT | 60.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 17 | 24 | 27.05% |
| CTSH240719P00062500 | 2024-04-24 11:48AM EDT | 62.50 | 1.30 | 1.35 | 1.45 | 0.00 | - | 17 | 55 | 25.95% |
| CTSH240719P00065000 | 2024-04-26 12:42PM EDT | 65.00 | 2.30 | 2.15 | 2.30 | -0.10 | -4.17% | 50 | 225 | 25.33% |
| CTSH240719P00067500 | 2024-04-26 10:59AM EDT | 67.50 | 3.30 | 3.30 | 3.50 | -0.20 | -5.71% | 10 | 81 | 25.15% |
| CTSH240719P00070000 | 2024-04-19 10:50AM EDT | 70.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 5 | 112 | 24.10% |
| CTSH240719P00072500 | 2024-04-15 10:07AM EDT | 72.50 | 4.90 | 6.50 | 8.40 | 0.00 | - | 12 | 206 | 38.92% |
| CTSH240719P00075000 | 2024-04-23 10:01AM EDT | 75.00 | 7.85 | 6.60 | 8.80 | 0.00 | - | 1 | 146 | 24.71% |
| CTSH240719P00077500 | 2024-03-18 1:46PM EDT | 77.50 | 4.80 | 8.70 | 10.60 | 0.00 | - | 5 | 105 | 15.24% |
| CTSH240719P00080000 | 2024-03-27 10:42AM EDT | 80.00 | 7.40 | 13.00 | 14.00 | 0.00 | - | 4 | 95 | 35.65% |
| CTSH240719P00082500 | 2024-03-15 1:56PM EDT | 82.50 | 8.21 | 12.10 | 15.00 | 0.00 | - | 1 | 81 | 0.00% |
| CTSH240719P00085000 | 2024-04-05 2:07PM EDT | 85.00 | 13.91 | 16.00 | 20.50 | 0.00 | - | 3 | 47 | 60.18% |
| CTSH240719P00090000 | 2024-02-02 12:22PM EDT | 90.00 | 13.00 | 11.40 | 13.70 | 0.00 | - | 1 | 4 | 0.00% |
| CTSH240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 40.64 | 40.70 | 45.50 | 0.00 | - | 4 | 0 | 92.68% |
| CTSH240719P00115000 | 2024-03-26 3:31PM EDT | 115.00 | 42.77 | 46.00 | 50.50 | 0.00 | - | 4 | 0 | 56.40% |
