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
59 063,73 -1 237,30 (-2,05 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018C00047500 | 2024-04-17 2:42PM EDT | 47.50 | 21.40 | 18.30 | 21.90 | 0.00 | - | - | 1 | 58.15% |
| CTSH241018C00060000 | 2024-04-22 12:26PM EDT | 60.00 | 10.40 | 9.50 | 9.80 | 0.00 | - | 1 | 13 | 32.41% |
| CTSH241018C00065000 | 2024-04-26 1:37PM EDT | 65.00 | 6.20 | 4.20 | 6.50 | +0.09 | +1.47% | 26 | 94 | 30.09% |
| CTSH241018C00067500 | 2024-04-19 2:59PM EDT | 67.50 | 5.30 | 4.90 | 5.00 | 0.00 | - | 23 | 23 | 28.44% |
| CTSH241018C00070000 | 2024-04-19 11:20AM EDT | 70.00 | 4.00 | 3.80 | 3.90 | 0.00 | - | 1 | 4 | 28.01% |
| CTSH241018C00072500 | 2024-04-24 9:58AM EDT | 72.50 | 3.10 | 2.85 | 3.00 | 0.00 | - | 21 | 43 | 27.70% |
| CTSH241018C00075000 | 2024-04-22 3:44PM EDT | 75.00 | 2.60 | 2.10 | 2.25 | 0.00 | - | 22 | 69 | 27.31% |
| CTSH241018C00077500 | 2024-04-25 3:15PM EDT | 77.50 | 1.65 | 1.55 | 1.70 | 0.00 | - | 475 | 968 | 27.26% |
| CTSH241018C00080000 | 2024-04-22 9:53AM EDT | 80.00 | 1.31 | 1.10 | 1.25 | 0.00 | - | 1 | 395 | 27.06% |
| CTSH241018C00082500 | 2024-04-26 12:18PM EDT | 82.50 | 0.87 | 0.80 | 0.95 | +0.06 | +7.41% | 1 | 481 | 27.30% |
| CTSH241018C00085000 | 2024-04-08 3:49PM EDT | 85.00 | 1.31 | 0.60 | 0.70 | 0.00 | - | 4 | 1,255 | 27.31% |
| CTSH241018C00087500 | 2024-04-24 3:31PM EDT | 87.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 27.81% |
| CTSH241018C00090000 | 2024-04-25 3:41PM EDT | 90.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 27.78% |
| CTSH241018C00095000 | 2024-03-26 12:33PM EDT | 95.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 6 | 8 | 36.38% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH241018P00040000 | 2024-02-27 12:44PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 10 | 38.97% |
| CTSH241018P00047500 | 2024-03-05 4:33PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 90 | 39.23% |
| CTSH241018P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 0.90 | 0.80 | 2.90 | +0.16 | +21.62% | 1 | 10 | 44.17% |
| CTSH241018P00060000 | 2024-04-24 2:30PM EDT | 60.00 | 1.65 | 1.75 | 2.85 | 0.00 | - | 11 | 81 | 32.36% |
| CTSH241018P00062500 | 2024-04-25 10:47AM EDT | 62.50 | 2.80 | 2.50 | 2.60 | 0.00 | - | 7 | 108 | 25.07% |
| CTSH241018P00065000 | 2024-04-26 12:03PM EDT | 65.00 | 3.54 | 3.40 | 3.60 | -0.26 | -6.84% | 32 | 24 | 24.76% |
| CTSH241018P00067500 | 2024-04-25 10:47AM EDT | 67.50 | 5.00 | 4.50 | 4.70 | 0.00 | - | 1 | 54 | 23.80% |
| CTSH241018P00070000 | 2024-04-24 3:34PM EDT | 70.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 86 | 175 | 23.32% |
| CTSH241018P00072500 | 2024-04-22 3:20PM EDT | 72.50 | 6.70 | 7.50 | 9.50 | 0.00 | - | 129 | 243 | 33.00% |
| CTSH241018P00075000 | 2024-04-23 12:39PM EDT | 75.00 | 8.40 | 7.40 | 9.60 | 0.00 | - | 1 | 104 | 22.80% |
| CTSH241018P00077500 | 2024-04-18 9:54AM EDT | 77.50 | 11.30 | 9.40 | 11.60 | 0.00 | - | 1 | 57 | 22.49% |
| CTSH241018P00085000 | 2024-04-10 10:12AM EDT | 85.00 | 14.80 | 16.00 | 20.60 | 0.00 | - | 101 | 199 | 42.14% |
| CTSH241018P00087500 | 2024-04-01 10:18AM EDT | 87.50 | 15.50 | 19.00 | 21.30 | 0.00 | - | 1 | 4 | 30.08% |
| CTSH241018P00090000 | 2024-03-13 9:55AM EDT | 90.00 | 13.50 | 19.00 | 22.20 | 0.00 | - | - | 2 | 0.00% |
