Deutsche Märkte geschlossen
DAX
15.099,92 +14,71 (+0,10%) Euro Stoxx 50
4.099,85 +4,26 (+0,10%) Dow Jones 30
32.985,66 -16,72 (-0,05%) Gold
1.834,40 -7,10 (-0,39%) EUR/USD
1,0505 +0,0036 (+0,35%) Bitcoin EUR
26.215,47 +83,96 (+0,32%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:44PM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH231020C00047500 | 2023-04-25 11:19AM EDT | 47.50 | 13.20 | 15.30 | 16.60 | 0.00 | - | 4 | 4 | 0.00% |
| CTSH231020C00052500 | 2023-07-03 9:30AM EDT | 52.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CTSH231020C00055000 | 2023-04-14 1:05PM EDT | 55.00 | 8.80 | 8.80 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| CTSH231020C00057500 | 2023-06-14 10:46AM EDT | 57.50 | 8.90 | 11.60 | 11.90 | 0.00 | - | - | 107 | 104.54% |
| CTSH231020C00060000 | 2023-09-29 9:48AM EDT | 60.00 | 8.20 | 7.30 | 7.50 | 0.00 | - | 1 | 77 | 41.31% |
| CTSH231020C00062500 | 2023-10-03 9:30AM EDT | 62.50 | 5.20 | 4.90 | 5.20 | 0.00 | - | 2 | 907 | 35.99% |
| CTSH231020C00065000 | 2023-10-02 11:55AM EDT | 65.00 | 3.00 | 2.80 | 2.90 | 0.00 | - | 1 | 1,710 | 26.95% |
| CTSH231020C00067500 | 2023-10-04 11:47AM EDT | 67.50 | 1.20 | 1.15 | 1.25 | -0.10 | -7.69% | 129 | 1,751 | 23.83% |
| CTSH231020C00070000 | 2023-10-03 3:41PM EDT | 70.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 1 | 1,676 | 23.00% |
| CTSH231020C00072500 | 2023-10-04 1:03PM EDT | 72.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 3,675 | 23.15% |
| CTSH231020C00075000 | 2023-09-29 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 617 | 33.69% |
| CTSH231020C00077500 | 2023-09-26 2:09PM EDT | 77.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 238 | 55.57% |
| CTSH231020C00080000 | 2023-09-15 3:19PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 44.73% |
| CTSH231020C00085000 | 2023-08-04 2:05PM EDT | 85.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 51.17% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH231020P00030000 | 2023-06-12 2:20PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 296 | 203.32% |
| CTSH231020P00040000 | 2023-03-09 3:12PM EDT | 40.00 | 0.50 | 0.10 | 1.45 | 0.00 | - | - | 1 | 176.46% |
| CTSH231020P00042500 | 2023-04-24 11:45AM EDT | 42.50 | 0.67 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 121.48% |
| CTSH231020P00045000 | 2023-05-09 10:49AM EDT | 45.00 | 0.59 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 112.70% |
| CTSH231020P00047500 | 2023-07-12 9:33AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CTSH231020P00050000 | 2023-07-27 1:37PM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 75.00% |
| CTSH231020P00052500 | 2023-08-17 11:39AM EDT | 52.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 50.00% |
| CTSH231020P00055000 | 2023-09-15 12:28PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 321 | 51.95% |
| CTSH231020P00057500 | 2023-08-28 9:56AM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 392 | 42.19% |
| CTSH231020P00060000 | 2023-09-15 3:00PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 25 | 76 | 40.43% |
| CTSH231020P00062500 | 2023-10-03 2:15PM EDT | 62.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 722 | 27.34% |
| CTSH231020P00065000 | 2023-10-03 2:18PM EDT | 65.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 42 | 410 | 23.34% |
| CTSH231020P00067500 | 2023-10-04 1:04PM EDT | 67.50 | 1.30 | 1.25 | 1.35 | -0.20 | -13.33% | 77 | 1,081 | 20.85% |
| CTSH231020P00070000 | 2023-10-02 3:57PM EDT | 70.00 | 2.47 | 2.90 | 3.10 | 0.00 | - | 4 | 2,007 | 21.29% |
| CTSH231020P00072500 | 2023-09-27 10:51AM EDT | 72.50 | 4.42 | 5.20 | 5.40 | 0.00 | - | 1 | 579 | 24.61% |
| CTSH231020P00075000 | 2023-09-20 1:43PM EDT | 75.00 | 4.65 | 7.70 | 7.90 | 0.00 | - | 46 | 3 | 32.62% |
| CTSH231020P00080000 | 2023-05-19 10:19AM EDT | 80.00 | 16.10 | 13.10 | 17.10 | 0.00 | - | 1 | 0 | 109.72% |
| CTSH231020P00100000 | 2023-09-01 2:25PM EDT | 100.00 | 28.30 | 31.30 | 33.10 | 0.00 | - | 1 | 0 | 107.03% |
