La bourse est fermée
Dow Jones
39 819,76 -183,83 (-0,46 %) Nasdaq
16 797,53 +111,56 (+0,67 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0866 -0,0006 (-0,05 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 318,35 +3 230,58 (+5,29 %)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621C00030000 | 2023-11-16 2:40PM EDT | 30.00 | 38.70 | 44.20 | 49.00 | 0.00 | - | 1 | 6 | 395.41% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 361.38% |
| 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 | 159.77% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 110.06% |
| 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 | 0.00% |
| CTSH240621C00055000 | 2024-03-15 9:49AM EDT | 55.00 | 21.63 | 12.20 | 17.00 | 0.00 | - | 10 | 35 | 100.98% |
| CTSH240621C00057500 | 2024-05-17 12:36PM EDT | 57.50 | 11.30 | 12.20 | 12.60 | 0.00 | - | 1 | 131 | 49.27% |
| CTSH240621C00060000 | 2024-05-14 11:29AM EDT | 60.00 | 8.12 | 9.60 | 10.10 | 0.00 | - | 3 | 115 | 40.82% |
| CTSH240621C00062500 | 2024-05-02 10:02AM EDT | 62.50 | 4.40 | 7.30 | 7.60 | 0.00 | - | 5 | 27 | 32.42% |
| CTSH240621C00065000 | 2024-05-20 11:42AM EDT | 65.00 | 5.17 | 5.00 | 5.30 | +0.86 | +19.95% | 3 | 174 | 27.59% |
| CTSH240621C00067500 | 2024-05-20 10:09AM EDT | 67.50 | 2.97 | 3.00 | 3.10 | +0.52 | +21.22% | 32 | 826 | 22.02% |
| CTSH240621C00070000 | 2024-05-20 2:27PM EDT | 70.00 | 1.40 | 1.40 | 1.45 | +0.22 | +18.64% | 52 | 932 | 19.21% |
| CTSH240621C00072500 | 2024-05-20 2:22PM EDT | 72.50 | 0.50 | 0.50 | 0.55 | +0.10 | +25.00% | 850 | 1,237 | 18.51% |
| CTSH240621C00075000 | 2024-05-20 11:26AM EDT | 75.00 | 0.21 | 0.15 | 0.25 | +0.06 | +40.00% | 6 | 1,407 | 20.46% |
| CTSH240621C00077500 | 2024-05-16 11:10AM EDT | 77.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 796 | 969 | 23.54% |
| CTSH240621C00080000 | 2024-05-16 12:48PM EDT | 80.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 748 | 28.71% |
| CTSH240621C00082500 | 2024-05-10 2:19PM EDT | 82.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 182 | 48.00% |
| CTSH240621C00085000 | 2024-04-24 3:43PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,661 | 55.91% |
| CTSH240621C00087500 | 2024-05-13 10:16AM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 746 | 51.42% |
| CTSH240621C00090000 | 2024-03-27 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 56.10% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 71.29% |
| CTSH240621C00100000 | 2024-05-06 10:41AM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 72.85% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240621P00030000 | 2024-02-15 1:21PM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 162.40% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 129.69% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 135.74% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 114.65% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 97.66% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 94.14% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 106.35% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 70.90% |
| CTSH240621P00050000 | 2024-05-15 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 54.30% |
| CTSH240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 53.32% |
| CTSH240621P00055000 | 2024-05-20 9:55AM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 1 | 310 | 45.90% |
| CTSH240621P00057500 | 2024-05-02 1:44PM EDT | 57.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 298 | 38.57% |
| CTSH240621P00060000 | 2024-05-15 1:48PM EDT | 60.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 212 | 48.54% |
| CTSH240621P00062500 | 2024-05-20 1:37PM EDT | 62.50 | 0.12 | 0.05 | 0.15 | -0.10 | -45.45% | 2 | 623 | 24.46% |
| CTSH240621P00065000 | 2024-05-20 11:54AM EDT | 65.00 | 0.30 | 0.20 | 0.35 | -0.16 | -34.78% | 16 | 1,561 | 22.27% |
| CTSH240621P00067500 | 2024-05-20 12:37PM EDT | 67.50 | 0.75 | 0.65 | 0.75 | -0.20 | -21.05% | 143 | 2,111 | 19.53% |
| CTSH240621P00070000 | 2024-05-20 2:33PM EDT | 70.00 | 1.65 | 1.55 | 1.60 | -0.49 | -22.90% | 510 | 1,208 | 17.07% |
| CTSH240621P00072500 | 2024-05-17 9:30AM EDT | 72.50 | 2.88 | 3.20 | 3.40 | 0.00 | - | 10 | 1,172 | 18.80% |
| CTSH240621P00075000 | 2024-05-16 12:10PM EDT | 75.00 | 4.98 | 5.40 | 5.60 | 0.00 | - | 1 | 62 | 20.95% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 8.80 | 12.90 | 0.00 | - | 8 | 162 | 69.97% |
| CTSH240621P00080000 | 2024-05-20 2:48PM EDT | 80.00 | 10.90 | 9.20 | 10.60 | +0.60 | +5.83% | 17 | 27 | 32.86% |
| CTSH240621P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 13.40 | 11.50 | 14.40 | +0.60 | +4.69% | 17 | 11 | 64.82% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 17.00 | 21.40 | 0.00 | - | 2 | 4 | 104.93% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 99.32% |
| CTSH240621P00090000 | 2024-04-24 2:24PM EDT | 90.00 | 22.60 | 20.20 | 20.60 | 0.00 | - | 3 | 3 | 52.34% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 119.07% |
