Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:57AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117C00030000 | 2024-05-20 10:22AM EDT | 30.00 | 39.67 | 34.00 | 38.10 | 0.00 | - | 1 | 2 | 94.41% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 63.77% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 59.92% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 77.93% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 56.65% |
| CTSH250117C00050000 | 2024-05-28 2:31PM EDT | 50.00 | 18.30 | 15.90 | 17.60 | 0.00 | - | 7 | 14 | 39.26% |
| CTSH250117C00052500 | 2023-12-04 1:20PM EDT | 52.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTSH250117C00055000 | 2024-05-29 12:27PM EDT | 55.00 | 13.80 | 13.10 | 13.40 | 0.00 | - | 1 | 76 | 35.50% |
| CTSH250117C00057500 | 2024-05-31 1:40PM EDT | 57.50 | 10.60 | 11.00 | 11.30 | 0.00 | - | 5 | 127 | 32.94% |
| CTSH250117C00060000 | 2024-05-29 12:21PM EDT | 60.00 | 10.00 | 9.20 | 9.50 | 0.00 | - | 1 | 180 | 31.67% |
| CTSH250117C00062500 | 2024-05-30 2:58PM EDT | 62.50 | 7.38 | 7.30 | 7.90 | 0.00 | - | 1 | 152 | 30.77% |
| CTSH250117C00065000 | 2024-06-13 11:17AM EDT | 65.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 20 | 182 | 29.65% |
| CTSH250117C00067500 | 2024-06-14 11:22AM EDT | 67.50 | 4.10 | 4.80 | 5.10 | 0.00 | - | 1 | 492 | 28.74% |
| CTSH250117C00070000 | 2024-06-17 2:03PM EDT | 70.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 2 | 706 | 28.02% |
| CTSH250117C00072500 | 2024-06-17 12:00PM EDT | 72.50 | 2.70 | 2.90 | 3.10 | 0.00 | - | 13 | 320 | 27.49% |
| CTSH250117C00075000 | 2024-06-17 2:06PM EDT | 75.00 | 2.15 | 2.15 | 2.35 | 0.00 | - | 4 | 329 | 26.96% |
| CTSH250117C00077500 | 2024-06-13 10:04AM EDT | 77.50 | 1.60 | 1.45 | 1.95 | 0.00 | - | 3 | 779 | 27.74% |
| CTSH250117C00080000 | 2024-06-17 9:35AM EDT | 80.00 | 1.04 | 1.15 | 1.30 | 0.00 | - | 2 | 921 | 26.22% |
| CTSH250117C00082500 | 2024-06-05 9:55AM EDT | 82.50 | 0.87 | 0.80 | 0.95 | 0.00 | - | 12 | 232 | 25.95% |
| CTSH250117C00085000 | 2024-05-31 12:26PM EDT | 85.00 | 0.62 | 0.50 | 0.70 | 0.00 | - | 2 | 1,433 | 25.88% |
| CTSH250117C00087500 | 2024-05-29 2:41PM EDT | 87.50 | 0.55 | 0.35 | 0.55 | 0.00 | - | 2 | 115 | 26.27% |
| CTSH250117C00090000 | 2024-05-31 10:15AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 994 | 6.25% |
| CTSH250117C00095000 | 2024-05-06 2:56PM EDT | 95.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 5 | 1,302 | 47.46% |
| CTSH250117C00100000 | 2024-05-15 3:37PM EDT | 100.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 343 | 43.90% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 37.84% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 44.63% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 50.29% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117P00030000 | 2023-12-04 1:14PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CTSH250117P00032500 | 2023-11-01 2:59PM EDT | 32.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 51.12% |
| CTSH250117P00035000 | 2024-05-06 10:33AM EDT | 35.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 10 | 72 | 64.94% |
| CTSH250117P00037500 | 2023-10-27 9:32AM EDT | 37.50 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 54.39% |
| CTSH250117P00040000 | 2024-05-28 3:49PM EDT | 40.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 5 | 30 | 43.60% |
| CTSH250117P00042500 | 2023-11-01 10:23AM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CTSH250117P00045000 | 2024-02-20 10:33AM EDT | 45.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 10 | 58 | 33.20% |
| CTSH250117P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 159 | 30.93% |
| CTSH250117P00050000 | 2024-06-13 3:52PM EDT | 50.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 158 | 29.64% |
| CTSH250117P00052500 | 2024-06-07 11:41AM EDT | 52.50 | 0.77 | 0.80 | 1.00 | 0.00 | - | 20 | 1,704 | 28.71% |
| CTSH250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 1,068 | 27.42% |
| CTSH250117P00057500 | 2024-05-20 10:58AM EDT | 57.50 | 1.25 | 1.65 | 1.85 | 0.00 | - | 13 | 509 | 26.47% |
| CTSH250117P00060000 | 2024-06-07 1:24PM EDT | 60.00 | 2.15 | 2.30 | 2.50 | 0.00 | - | 1 | 988 | 25.59% |
| CTSH250117P00062500 | 2024-05-31 3:50PM EDT | 62.50 | 3.20 | 2.90 | 3.70 | 0.00 | - | 147 | 1,693 | 26.78% |
| CTSH250117P00065000 | 2024-06-13 2:35PM EDT | 65.00 | 4.52 | 4.20 | 4.40 | 0.00 | - | 1 | 2,498 | 24.32% |
| CTSH250117P00067500 | 2024-06-14 9:48AM EDT | 67.50 | 6.11 | 5.30 | 5.60 | 0.00 | - | 42 | 1,203 | 23.50% |
| CTSH250117P00070000 | 2024-06-13 9:47AM EDT | 70.00 | 6.88 | 6.70 | 7.00 | 0.00 | - | 108 | 1,612 | 22.66% |
| CTSH250117P00072500 | 2024-05-20 2:41PM EDT | 72.50 | 6.20 | 7.50 | 8.70 | 0.00 | - | 61 | 584 | 22.34% |
| CTSH250117P00075000 | 2024-06-17 2:43PM EDT | 75.00 | 10.50 | 10.20 | 10.50 | 0.00 | - | 1 | 402 | 21.56% |
| CTSH250117P00077500 | 2024-06-13 12:25PM EDT | 77.50 | 12.70 | 11.70 | 12.60 | 0.00 | - | 3 | 468 | 21.72% |
| CTSH250117P00080000 | 2024-06-12 12:34PM EDT | 80.00 | 13.60 | 14.30 | 15.00 | 0.00 | - | 9 | 607 | 23.52% |
| CTSH250117P00082500 | 2024-05-21 9:53AM EDT | 82.50 | 13.90 | 15.70 | 18.90 | 0.00 | - | 6 | 0 | 35.80% |
| CTSH250117P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CTSH250117P00087500 | 2024-04-03 9:53AM EDT | 87.50 | 16.20 | 20.60 | 21.80 | 0.00 | - | 3 | 77 | 22.00% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 18.07% |
| CTSH250117P00095000 | 2024-03-12 10:37AM EDT | 95.00 | 18.00 | 24.30 | 24.80 | 0.00 | - | 1 | 5 | 0.00% |
| CTSH250117P00100000 | 2023-08-07 1:36PM EDT | 100.00 | 28.00 | 28.10 | 29.20 | 0.00 | - | 2 | 0 | 0.00% |
| CTSH250117P00105000 | 2023-11-28 12:15PM EDT | 105.00 | 33.78 | 26.50 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.