Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.301,29 +197,55 (+0,33%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00040000 | 2024-03-08 10:40AM EDT | 40.00 | 38.86 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 67.74% |
| CTSH250620C00047500 | 2024-06-11 10:53AM EDT | 47.50 | 20.70 | 20.50 | 24.70 | 0.00 | - | 1 | 1 | 50.38% |
| CTSH250620C00060000 | 2024-06-14 1:02PM EDT | 60.00 | 11.70 | 12.50 | 15.20 | 0.00 | - | 2 | 121 | 41.50% |
| CTSH250620C00062500 | 2024-04-17 9:46AM EDT | 62.50 | 12.30 | 10.00 | 15.00 | 0.00 | - | 1 | 6 | 45.95% |
| CTSH250620C00065000 | 2024-05-09 1:02PM EDT | 65.00 | 9.27 | 7.20 | 10.80 | 0.00 | - | 2 | 17 | 34.21% |
| CTSH250620C00067500 | 2024-06-20 1:08PM EDT | 67.50 | 8.52 | 8.50 | 9.60 | 0.00 | - | 2 | 180 | 34.10% |
| CTSH250620C00070000 | 2024-06-20 11:52AM EDT | 70.00 | 7.54 | 5.40 | 9.50 | 0.00 | - | 15 | 5,701 | 37.67% |
| CTSH250620C00072500 | 2024-06-20 12:05PM EDT | 72.50 | 6.30 | 6.10 | 6.90 | 0.00 | - | 1 | 254 | 31.63% |
| CTSH250620C00075000 | 2024-06-04 2:40PM EDT | 75.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 101 | 231 | 30.00% |
| CTSH250620C00077500 | 2024-06-06 2:52PM EDT | 77.50 | 3.70 | 4.20 | 6.20 | 0.00 | - | 44 | 216 | 35.13% |
| CTSH250620C00080000 | 2024-05-24 3:24PM EDT | 80.00 | 3.90 | 3.40 | 4.00 | 0.00 | - | 99 | 121 | 29.31% |
| CTSH250620C00082500 | 2024-05-23 1:38PM EDT | 82.50 | 3.30 | 2.75 | 3.80 | 0.00 | - | 97 | 415 | 30.86% |
| CTSH250620C00085000 | 2024-06-20 12:27PM EDT | 85.00 | 2.50 | 2.25 | 2.85 | 0.00 | - | 1 | 143 | 28.98% |
| CTSH250620C00087500 | 2024-05-31 1:58PM EDT | 87.50 | 1.81 | 0.85 | 3.60 | 0.00 | - | 1 | 47 | 34.27% |
| CTSH250620C00090000 | 2024-05-31 1:58PM EDT | 90.00 | 1.50 | 0.70 | 3.20 | 0.00 | - | 1 | 32 | 34.43% |
| CTSH250620C00095000 | 2024-04-25 10:15AM EDT | 95.00 | 1.45 | 0.65 | 1.55 | 0.00 | - | 1 | 1,058 | 29.47% |
| CTSH250620C00100000 | 2024-03-21 1:09PM EDT | 100.00 | 2.69 | 0.25 | 2.65 | 0.00 | - | 50 | 778 | 38.46% |
| CTSH250620C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 12.50% |
| CTSH250620C00110000 | 2024-03-12 9:30AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| CTSH250620C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00042500 | 2024-04-16 3:32PM EDT | 42.50 | 0.66 | 0.00 | 2.60 | 0.00 | - | - | 3 | 51.49% |
| CTSH250620P00045000 | 2024-06-20 1:33PM EDT | 45.00 | 0.75 | 0.45 | 0.85 | 0.00 | - | 10 | 13 | 32.72% |
| CTSH250620P00050000 | 2024-06-06 2:27PM EDT | 50.00 | 1.35 | 0.75 | 1.45 | 0.00 | - | 1 | 3 | 30.91% |
| CTSH250620P00055000 | 2024-06-12 1:13PM EDT | 55.00 | 2.20 | 1.50 | 2.25 | 0.00 | - | 25 | 605 | 28.69% |
| CTSH250620P00060000 | 2024-06-20 3:52PM EDT | 60.00 | 3.10 | 2.45 | 3.50 | 0.00 | - | 2 | 9,784 | 27.08% |
| CTSH250620P00062500 | 2024-06-20 3:57PM EDT | 62.50 | 3.90 | 2.20 | 5.20 | 0.00 | - | 2 | 79 | 30.01% |
| CTSH250620P00065000 | 2024-06-20 3:51PM EDT | 65.00 | 4.80 | 2.65 | 6.00 | 0.00 | - | 2 | 2,144 | 28.59% |
| CTSH250620P00067500 | 2024-06-20 3:50PM EDT | 67.50 | 5.90 | 5.50 | 5.90 | 0.00 | - | 1 | 1,129 | 23.42% |
| CTSH250620P00070000 | 2024-05-30 11:29AM EDT | 70.00 | 8.35 | 6.10 | 7.40 | 0.00 | - | 18 | 6,474 | 23.82% |
| CTSH250620P00072500 | 2024-06-05 9:50AM EDT | 72.50 | 9.90 | 7.50 | 8.80 | 0.00 | - | 1 | 122 | 23.31% |
| CTSH250620P00075000 | 2024-06-06 9:46AM EDT | 75.00 | 11.30 | 9.30 | 10.90 | 0.00 | - | 1 | 260 | 24.92% |
| CTSH250620P00077500 | 2024-06-06 3:29PM EDT | 77.50 | 12.60 | 10.00 | 13.90 | 0.00 | - | 1 | 135 | 29.64% |
| CTSH250620P00080000 | 2024-06-04 10:16AM EDT | 80.00 | 14.90 | 12.10 | 15.40 | 0.00 | - | 1 | 11 | 28.30% |
| CTSH250620P00082500 | 2024-06-04 11:30AM EDT | 82.50 | 17.10 | 13.80 | 17.40 | 0.00 | - | 42 | 50 | 28.57% |
| CTSH250620P00087500 | 2024-05-16 12:38PM EDT | 87.50 | 17.20 | 21.00 | 26.00 | 0.00 | - | - | 1 | 47.29% |
