Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.011,88 -745,17 (-1,27%) CMC Crypto 200
1.296,09 -69,03 (-5,06%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 2024-04-03 11:37AM EDT | 37.50 | 34.90 | 26.90 | 30.90 | 0.00 | - | 4 | 2 | 252.54% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 210.60% |
| CTSH240517C00055000 | 2024-05-02 2:55PM EDT | 55.00 | 11.53 | 11.00 | 15.00 | 0.00 | - | - | 6 | 90.04% |
| CTSH240517C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 6.80 | 5.70 | 9.80 | 0.00 | - | 1 | 17 | 120.80% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 3.40 | 7.30 | 0.00 | - | 1 | 18 | 98.54% |
| CTSH240517C00065000 | 2024-05-07 11:42AM EDT | 65.00 | 2.45 | 2.75 | 3.00 | +0.35 | +16.67% | 10 | 345 | 28.37% |
| CTSH240517C00067500 | 2024-05-07 3:52PM EDT | 67.50 | 0.95 | 0.90 | 1.00 | +0.45 | +90.00% | 91 | 1,051 | 20.56% |
| CTSH240517C00070000 | 2024-05-07 3:59PM EDT | 70.00 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 17 | 2,667 | 20.70% |
| CTSH240517C00072500 | 2024-05-07 11:47AM EDT | 72.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 3 | 5,089 | 31.06% |
| CTSH240517C00075000 | 2024-05-07 3:57PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 515 | 38.38% |
| CTSH240517C00077500 | 2024-05-07 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 1,462 | 55.18% |
| CTSH240517C00080000 | 2024-05-06 12:13PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 1,112 | 75.10% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 64.65% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 65.04% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00050000 | 2024-05-01 11:16AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 113.67% |
| CTSH240517P00055000 | 2024-05-07 12:40PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 5 | 67 | 69.53% |
| CTSH240517P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 4 | 70.80% |
| CTSH240517P00060000 | 2024-05-03 1:58PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 90 | 550 | 51.86% |
| CTSH240517P00062500 | 2024-05-07 11:33AM EDT | 62.50 | 0.07 | 0.05 | 0.25 | -0.04 | -36.36% | 2 | 133 | 40.33% |
| CTSH240517P00065000 | 2024-05-07 3:34PM EDT | 65.00 | 0.23 | 0.15 | 0.20 | -0.26 | -53.06% | 10 | 196 | 23.44% |
| CTSH240517P00067500 | 2024-05-07 3:59PM EDT | 67.50 | 0.85 | 0.80 | 0.95 | -1.07 | -55.73% | 33 | 3,094 | 23.05% |
| CTSH240517P00070000 | 2024-05-07 12:00PM EDT | 70.00 | 3.10 | 2.60 | 4.80 | -1.28 | -29.22% | 13 | 3,220 | 51.66% |
| CTSH240517P00072500 | 2024-05-06 12:38PM EDT | 72.50 | 6.40 | 4.10 | 7.10 | 0.00 | - | 3 | 283 | 53.17% |
| CTSH240517P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 9.80 | 5.60 | 9.70 | 0.00 | - | 5 | 250 | 50.39% |
| CTSH240517P00077500 | 2024-05-06 1:35PM EDT | 77.50 | 11.30 | 8.10 | 12.20 | 0.00 | - | 9 | 29 | 61.43% |
