U.S. markets open in 6 hours 38 minutes
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,172.00 +35.00 (+0.09%) F Nasdaq
18,671.50 +36.25 (+0.19%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,439.60 +22.20 (+0.92%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 2023-11-16 2:40PM EDT | 30.00 | 38.70 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 418.31% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 382.32% |
| CTSH240621C00035000 | 2023-10-10 9:32AM EDT | 35.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00037500 | 2023-10-10 9:32AM EDT | 37.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH240621C00040000 | 2024-04-17 1:36PM EDT | 40.00 | 27.88 | 26.50 | 31.20 | 0.00 | - | 1 | 1 | 86.13% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 103.52% |
| CTSH240621C00045000 | 2023-05-24 12:08PM EDT | 45.00 | 20.60 | 18.30 | 20.30 | 0.00 | - | 1 | 6 | 0.00% |
| CTSH240621C00047500 | 2023-05-24 1:31PM EDT | 47.50 | 18.70 | 16.80 | 17.90 | 0.00 | - | 1 | 3 | 0.00% |
| CTSH240621C00050000 | 2023-09-12 3:39PM EDT | 50.00 | 22.20 | 17.70 | 18.30 | 0.00 | - | 1 | 2 | 0.00% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 41.41% |
| CTSH240621C00055000 | 2024-03-15 9:49AM EDT | 55.00 | 21.63 | 12.20 | 17.00 | 0.00 | - | 10 | 35 | 67.14% |
| CTSH240621C00057500 | 2024-05-17 12:36PM EDT | 57.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240621C00060000 | 2024-05-14 11:29AM EDT | 60.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH240621C00062500 | 2024-05-02 10:02AM EDT | 62.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CTSH240621C00065000 | 2024-05-17 12:56PM EDT | 65.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CTSH240621C00067500 | 2024-05-17 3:01PM EDT | 67.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| CTSH240621C00070000 | 2024-05-17 3:35PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| CTSH240621C00072500 | 2024-05-17 3:07PM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CTSH240621C00075000 | 2024-05-17 1:55PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CTSH240621C00077500 | 2024-05-16 11:10AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 12.50% |
| CTSH240621C00080000 | 2024-05-16 12:48PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CTSH240621C00082500 | 2024-05-10 2:19PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240621C00085000 | 2024-04-24 3:43PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240621C00087500 | 2024-05-13 10:16AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CTSH240621C00090000 | 2024-03-27 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 58.40% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 73.73% |
| CTSH240621C00100000 | 2024-05-06 10:41AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2024-02-15 1:21PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 160.55% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 127.93% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 133.79% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 112.70% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 95.90% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 92.19% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 104.10% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 68.95% |
| CTSH240621P00050000 | 2024-05-15 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTSH240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTSH240621P00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240621P00057500 | 2024-05-02 1:44PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTSH240621P00060000 | 2024-05-15 1:48PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH240621P00062500 | 2024-05-17 1:49PM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CTSH240621P00065000 | 2024-05-17 2:24PM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CTSH240621P00067500 | 2024-05-17 3:46PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| CTSH240621P00070000 | 2024-05-17 3:54PM EDT | 70.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CTSH240621P00072500 | 2024-05-17 9:30AM EDT | 72.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CTSH240621P00075000 | 2024-05-16 12:10PM EDT | 75.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 8.80 | 12.90 | 0.00 | - | 8 | 162 | 61.62% |
| CTSH240621P00080000 | 2024-05-17 3:09PM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| CTSH240621P00082500 | 2024-05-17 3:09PM EDT | 82.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 17.00 | 21.40 | 0.00 | - | 2 | 4 | 96.09% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 88.82% |
| CTSH240621P00090000 | 2024-04-24 2:24PM EDT | 90.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 105.27% |
© 2024 Yahoo. Todos los derechos reservados.