Deutsche Märkte geschlossen

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,76-1,27 (-1,81%)
Börsenschluss: 04:00PM EDT
68,74 -0,02 (-0,03%)
Nachbörse: 07:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTSH240621C000300002023-11-16 2:40PM EDT30.0038.7044.2049.000.00-16412.11%
CTSH240621C000325002023-11-16 3:09PM EDT32.5036.2041.6046.300.00-14376.66%
CTSH240621C000350002023-10-10 9:32AM EDT35.0033.900.000.000.00-150.00%
CTSH240621C000375002023-10-10 9:32AM EDT37.5031.500.000.000.00-150.00%
CTSH240621C000400002024-04-17 1:36PM EDT40.0027.8826.5031.200.00-1184.96%
CTSH240621C000425002023-08-31 9:36AM EDT42.5030.5025.7027.700.00-15101.95%
CTSH240621C000450002023-05-24 12:08PM EDT45.0020.6018.3020.300.00-160.00%
CTSH240621C000475002023-05-24 1:31PM EDT47.5018.7016.8017.900.00-130.00%
CTSH240621C000500002023-09-12 3:39PM EDT50.0022.2017.7018.300.00-120.00%
CTSH240621C000525002023-09-12 3:42PM EDT52.5020.0015.6016.300.00-1340.63%
CTSH240621C000550002024-03-15 9:49AM EDT55.0021.6312.2017.000.00-103566.16%
CTSH240621C000575002024-05-17 12:36PM EDT57.5011.309.1013.90-2.40-17.52%113189.60%
CTSH240621C000600002024-05-14 11:29AM EDT60.008.127.3011.300.00-311575.76%
CTSH240621C000625002024-05-02 10:02AM EDT62.504.405.508.900.00-52764.97%
CTSH240621C000650002024-05-17 12:56PM EDT65.004.314.404.70-1.33-23.58%2417828.98%
CTSH240621C000675002024-05-17 3:01PM EDT67.502.452.452.65-1.15-31.94%11382323.58%
CTSH240621C000700002024-05-17 3:35PM EDT70.001.181.101.20-0.62-34.44%8790220.73%
CTSH240621C000725002024-05-17 3:07PM EDT72.500.400.400.50-0.44-52.38%281,23620.68%
CTSH240621C000750002024-05-17 1:55PM EDT75.000.150.150.20-0.20-57.14%541,41321.39%
CTSH240621C000775002024-05-16 11:10AM EDT77.500.150.050.200.00-79617327.10%
CTSH240621C000800002024-05-16 12:48PM EDT80.000.150.001.300.00-1274855.93%
CTSH240621C000825002024-05-10 2:19PM EDT82.500.150.001.350.00-118250.51%
CTSH240621C000850002024-04-24 3:43PM EDT85.000.100.000.750.00-11,66157.76%
CTSH240621C000875002024-05-13 10:16AM EDT87.500.050.000.750.00-574652.98%
CTSH240621C000900002024-03-27 10:04AM EDT90.000.200.000.750.00-116957.57%
CTSH240621C000950002023-12-13 4:38PM EDT95.000.300.500.650.00-4472.66%
CTSH240621C001000002024-05-06 10:41AM EDT100.000.450.000.750.00-51273.93%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTSH240621P000300002024-02-15 1:21PM EDT30.000.170.000.750.00-3103158.20%
CTSH240621P000325002023-12-01 3:44PM EDT32.500.050.000.350.00-17126.17%
CTSH240621P000350002024-03-19 2:36PM EDT35.000.060.000.750.00-49131.84%
CTSH240621P000375002023-10-19 2:41PM EDT37.500.250.000.500.00-14111.13%
CTSH240621P000400002023-11-09 2:26PM EDT40.000.340.000.350.00-85192294.53%
CTSH240621P000425002024-01-05 4:03PM EDT42.500.100.000.500.00-101790.82%
CTSH240621P000450002024-01-05 4:03PM EDT45.000.150.001.400.00-102,804102.59%
CTSH240621P000475002023-11-28 2:06PM EDT47.500.290.000.350.00-1567.97%
CTSH240621P000500002024-05-15 1:02PM EDT50.000.050.000.700.00-111169.04%
CTSH240621P000525002024-05-16 11:23AM EDT52.500.050.000.200.00-1253.42%
CTSH240621P000550002024-05-01 12:34PM EDT55.000.300.000.200.00-131045.80%
CTSH240621P000575002024-05-02 1:44PM EDT57.500.150.050.750.00-229854.44%
CTSH240621P000600002024-05-15 1:48PM EDT60.000.110.050.750.00-121245.12%
CTSH240621P000625002024-05-17 1:49PM EDT62.500.220.100.25+0.10+83.33%961424.95%
CTSH240621P000650002024-05-17 2:24PM EDT65.000.460.350.45+0.21+84.00%661,55621.05%
CTSH240621P000675002024-05-17 3:46PM EDT67.500.950.901.00+0.34+55.74%1442,11618.68%
CTSH240621P000700002024-05-17 2:48PM EDT70.002.142.002.15+0.69+47.59%291,20017.14%
CTSH240621P000725002024-05-16 3:08PM EDT72.502.883.806.00-0.11-3.68%101,17244.75%
CTSH240621P000750002024-05-16 12:10PM EDT75.004.984.408.200.00-150050.29%
CTSH240621P000775002024-04-12 9:56AM EDT77.508.408.8012.900.00-816260.69%
CTSH240621P000800002024-05-15 2:02PM EDT80.0010.308.7013.50-1.60-13.45%13020470.53%
CTSH240621P000825002024-04-10 3:14PM EDT82.5012.6013.5018.000.00-115773.95%
CTSH240621P000850002024-04-04 9:44AM EDT85.0012.6017.0021.400.00-2494.65%
CTSH240621P000875002024-03-26 2:48PM EDT87.5015.2018.6023.000.00-140087.52%
CTSH240621P000900002024-04-24 2:24PM EDT90.0022.6019.0023.500.00-3396.63%
CTSH240621P001000002024-03-19 9:50AM EDT100.0024.0030.5035.000.00-10103.71%