La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 481,38 +262,52 (+0,44 %)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 359.33% |
| CTSH240621C00032500 | 2023-11-16 3:09PM EDT | 32.50 | 36.20 | 41.60 | 46.30 | 0.00 | - | 1 | 4 | 328.27% |
| 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 | 24.60 | 29.40 | 0.00 | - | 1 | 7 | 60.35% |
| CTSH240621C00042500 | 2023-08-31 9:36AM EDT | 42.50 | 30.50 | 25.70 | 27.70 | 0.00 | - | 1 | 5 | 122.51% |
| 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 | 68.60% |
| CTSH240621C00052500 | 2023-09-12 3:42PM EDT | 52.50 | 20.00 | 15.60 | 16.30 | 0.00 | - | 1 | 3 | 68.07% |
| CTSH240621C00055000 | 2024-03-15 9:49AM EDT | 55.00 | 21.63 | 12.20 | 17.00 | 0.00 | - | 10 | 35 | 75.56% |
| CTSH240621C00057500 | 2024-04-16 1:26PM EDT | 57.50 | 11.14 | 8.60 | 12.20 | 0.00 | - | 20 | 130 | 66.77% |
| CTSH240621C00060000 | 2024-04-26 10:30AM EDT | 60.00 | 7.87 | 7.70 | 8.00 | -1.23 | -13.52% | 2 | 61 | 35.50% |
| CTSH240621C00062500 | 2024-04-16 9:58AM EDT | 62.50 | 7.00 | 5.70 | 6.00 | 0.00 | - | 7 | 22 | 33.13% |
| CTSH240621C00065000 | 2024-04-26 1:51PM EDT | 65.00 | 4.00 | 4.00 | 4.20 | -0.20 | -4.76% | 61 | 89 | 30.70% |
| CTSH240621C00067500 | 2024-04-26 2:27PM EDT | 67.50 | 2.60 | 2.65 | 2.80 | +0.05 | +1.96% | 47 | 430 | 29.52% |
| CTSH240621C00070000 | 2024-04-26 12:23PM EDT | 70.00 | 1.60 | 1.65 | 1.75 | -0.10 | -5.88% | 7 | 785 | 28.66% |
| CTSH240621C00072500 | 2024-04-26 2:22PM EDT | 72.50 | 0.97 | 0.95 | 1.10 | -0.03 | -3.00% | 24 | 498 | 28.96% |
| CTSH240621C00075000 | 2024-04-25 3:49PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 33 | 1,354 | 28.98% |
| CTSH240621C00077500 | 2024-04-26 2:43PM EDT | 77.50 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 7 | 951 | 29.64% |
| CTSH240621C00080000 | 2024-04-17 11:29AM EDT | 80.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2 | 749 | 30.47% |
| CTSH240621C00082500 | 2024-04-12 3:27PM EDT | 82.50 | 0.30 | 0.05 | 0.55 | 0.00 | - | 6 | 194 | 41.55% |
| CTSH240621C00085000 | 2024-04-24 3:43PM EDT | 85.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 1 | 1,661 | 43.46% |
| CTSH240621C00087500 | 2024-04-03 12:27PM EDT | 87.50 | 0.23 | 0.05 | 0.35 | 0.00 | - | 5 | 751 | 44.68% |
| CTSH240621C00090000 | 2024-03-27 10:04AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 57.67% |
| CTSH240621C00095000 | 2023-12-13 4:38PM EDT | 95.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 4 | 4 | 60.94% |
| CTSH240621C00100000 | 2024-01-25 11:52AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 61.62% |
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 | 121.39% |
| CTSH240621P00032500 | 2023-12-01 3:44PM EDT | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 96.29% |
| CTSH240621P00035000 | 2024-03-19 2:36PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 100.59% |
| CTSH240621P00037500 | 2023-10-19 2:41PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 84.38% |
| CTSH240621P00040000 | 2023-11-09 2:26PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 851 | 922 | 71.39% |
| CTSH240621P00042500 | 2024-01-05 4:03PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 68.36% |
| CTSH240621P00045000 | 2024-01-05 4:03PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 2,804 | 77.10% |
| CTSH240621P00047500 | 2023-11-28 2:06PM EDT | 47.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 50.29% |
| CTSH240621P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 39.65% |
| CTSH240621P00052500 | 2024-01-18 1:11PM EDT | 52.50 | 0.26 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 50.54% |
| CTSH240621P00055000 | 2024-04-19 10:40AM EDT | 55.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 309 | 35.84% |
| CTSH240621P00057500 | 2024-03-28 1:04PM EDT | 57.50 | 0.15 | 0.35 | 0.50 | 0.00 | - | 1 | 298 | 33.89% |
| CTSH240621P00060000 | 2024-04-25 3:44PM EDT | 60.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 17 | 215 | 31.74% |
| CTSH240621P00062500 | 2024-04-26 2:44PM EDT | 62.50 | 1.20 | 1.15 | 1.30 | -0.25 | -17.24% | 26 | 149 | 30.10% |
| CTSH240621P00065000 | 2024-04-26 3:08PM EDT | 65.00 | 1.95 | 1.90 | 2.10 | -0.15 | -7.14% | 102 | 1,547 | 29.09% |
| CTSH240621P00067500 | 2024-04-26 2:18PM EDT | 67.50 | 3.20 | 3.00 | 3.20 | -0.20 | -5.88% | 29 | 599 | 27.98% |
| CTSH240621P00070000 | 2024-04-26 2:16PM EDT | 70.00 | 4.75 | 4.50 | 4.70 | -0.02 | -0.42% | 3 | 1,106 | 27.54% |
| CTSH240621P00072500 | 2024-04-25 11:43AM EDT | 72.50 | 7.12 | 4.40 | 7.80 | 0.00 | - | 11 | 1,164 | 41.58% |
| CTSH240621P00075000 | 2024-04-26 2:55PM EDT | 75.00 | 8.67 | 7.70 | 10.60 | +1.27 | +17.16% | 1 | 501 | 51.87% |
| CTSH240621P00077500 | 2024-04-12 9:56AM EDT | 77.50 | 8.40 | 9.40 | 13.00 | 0.00 | - | 8 | 162 | 57.25% |
| CTSH240621P00080000 | 2024-04-23 1:55PM EDT | 80.00 | 12.00 | 11.80 | 15.50 | 0.00 | - | 1 | 208 | 63.18% |
| CTSH240621P00082500 | 2024-04-10 3:14PM EDT | 82.50 | 12.60 | 13.20 | 18.00 | 0.00 | - | 1 | 157 | 68.73% |
| CTSH240621P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 12.60 | 15.60 | 20.00 | 0.00 | - | 2 | 4 | 67.60% |
| CTSH240621P00087500 | 2024-03-26 2:48PM EDT | 87.50 | 15.20 | 18.60 | 23.00 | 0.00 | - | 140 | 0 | 78.81% |
| CTSH240621P00090000 | 2024-04-24 2:24PM EDT | 90.00 | 22.60 | 20.70 | 25.00 | 0.00 | - | 3 | 3 | 76.81% |
| CTSH240621P00100000 | 2024-03-19 9:50AM EDT | 100.00 | 24.00 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 92.72% |
