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
59 754,28 +924,18 (+1,57 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117C00030000 | 2023-06-07 12:31PM EDT | 30.00 | 33.50 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 84.47% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 55.20% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 44.87% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 64.14% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 46.48% |
| CTSH250117C00050000 | 2024-02-29 2:32PM EDT | 50.00 | 30.51 | 22.60 | 27.50 | 0.00 | - | 1 | 7 | 77.86% |
| CTSH250117C00052500 | 2023-12-04 1:20PM EDT | 52.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTSH250117C00055000 | 2024-01-12 10:30AM EDT | 55.00 | 23.00 | 23.90 | 25.70 | 0.00 | - | 1 | 76 | 90.32% |
| CTSH250117C00057500 | 2024-04-26 10:02AM EDT | 57.50 | 12.80 | 12.70 | 13.00 | -1.10 | -7.91% | 1 | 102 | 34.85% |
| CTSH250117C00060000 | 2024-04-17 9:57AM EDT | 60.00 | 12.10 | 10.90 | 11.20 | 0.00 | - | 25 | 109 | 33.53% |
| CTSH250117C00062500 | 2024-04-26 11:12AM EDT | 62.50 | 9.50 | 9.30 | 9.60 | +0.30 | +3.26% | 1 | 106 | 32.66% |
| CTSH250117C00065000 | 2024-03-18 9:59AM EDT | 65.00 | 14.40 | 8.40 | 8.70 | 0.00 | - | 1 | 167 | 34.41% |
| CTSH250117C00067500 | 2024-04-26 3:28PM EDT | 67.50 | 6.50 | 6.40 | 6.80 | +0.10 | +1.56% | 3 | 132 | 31.05% |
| CTSH250117C00070000 | 2024-04-26 3:43PM EDT | 70.00 | 5.60 | 5.30 | 5.60 | -0.67 | -10.69% | 7 | 641 | 30.26% |
| CTSH250117C00072500 | 2024-04-26 2:07PM EDT | 72.50 | 4.40 | 4.30 | 4.60 | -0.41 | -8.52% | 1 | 261 | 29.76% |
| CTSH250117C00075000 | 2024-04-26 3:43PM EDT | 75.00 | 3.60 | 2.25 | 3.70 | -0.53 | -12.83% | 2 | 284 | 29.13% |
| CTSH250117C00077500 | 2024-04-23 2:24PM EDT | 77.50 | 3.40 | 2.80 | 3.00 | 0.00 | - | 2 | 338 | 28.87% |
| CTSH250117C00080000 | 2024-04-26 3:36PM EDT | 80.00 | 2.35 | 2.20 | 2.40 | -0.17 | -6.75% | 3 | 784 | 28.57% |
| CTSH250117C00082500 | 2024-04-25 2:58PM EDT | 82.50 | 1.85 | 0.80 | 1.95 | -0.05 | -2.63% | 1 | 222 | 28.57% |
| CTSH250117C00085000 | 2024-04-17 9:37AM EDT | 85.00 | 1.89 | 1.40 | 1.55 | 0.00 | - | 1 | 1,452 | 28.38% |
| CTSH250117C00087500 | 2024-04-02 12:26PM EDT | 87.50 | 2.25 | 1.10 | 1.25 | 0.00 | - | 2 | 116 | 28.41% |
| CTSH250117C00090000 | 2024-03-14 1:36PM EDT | 90.00 | 3.10 | 1.05 | 1.45 | 0.00 | - | 57 | 1,457 | 31.75% |
| CTSH250117C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 0.60 | 0.55 | 0.95 | 0.00 | - | 6 | 1,302 | 31.41% |
| CTSH250117C00100000 | 2024-04-26 3:27PM EDT | 100.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 9 | 343 | 29.13% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 33.08% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 39.14% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 5 | 8 | 53.39% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 46.68% |
| CTSH250117P00035000 | 2023-10-30 9:37AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 12.50% |
| CTSH250117P00037500 | 2023-10-27 9:32AM EDT | 37.50 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 60.47% |
| CTSH250117P00040000 | 2023-10-06 11:53AM EDT | 40.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 25 | 42.55% |
| 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 | 30.69% |
| CTSH250117P00047500 | 2024-02-13 10:34AM EDT | 47.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 20 | 159 | 27.98% |
| CTSH250117P00050000 | 2023-12-21 12:21PM EDT | 50.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 2 | 158 | 27.61% |
| CTSH250117P00052500 | 2024-03-22 3:56PM EDT | 52.50 | 0.80 | 1.05 | 2.20 | 0.00 | - | 3 | 1,704 | 36.00% |
| CTSH250117P00055000 | 2024-04-18 9:30AM EDT | 55.00 | 1.65 | 1.50 | 1.75 | 0.00 | - | 1 | 1,067 | 28.60% |
| CTSH250117P00057500 | 2024-04-11 1:13PM EDT | 57.50 | 1.60 | 2.05 | 2.55 | 0.00 | - | 19 | 496 | 29.22% |
| CTSH250117P00060000 | 2024-04-26 3:43PM EDT | 60.00 | 2.90 | 2.70 | 3.30 | -0.10 | -3.33% | 2 | 794 | 28.65% |
| CTSH250117P00062500 | 2024-04-18 3:29PM EDT | 62.50 | 3.80 | 3.50 | 4.90 | 0.00 | - | 94 | 1,229 | 31.45% |
| CTSH250117P00065000 | 2024-04-26 3:43PM EDT | 65.00 | 4.60 | 4.40 | 4.80 | -0.20 | -4.17% | 4 | 1,695 | 25.56% |
| CTSH250117P00067500 | 2024-04-22 3:20PM EDT | 67.50 | 5.10 | 5.60 | 5.90 | 0.00 | - | 980 | 1,119 | 24.63% |
| CTSH250117P00070000 | 2024-04-25 12:14PM EDT | 70.00 | 7.40 | 6.90 | 9.10 | 0.00 | - | 19 | 1,278 | 32.22% |
| CTSH250117P00072500 | 2024-04-25 11:17AM EDT | 72.50 | 9.00 | 8.40 | 8.80 | 0.00 | - | 7 | 513 | 23.63% |
| CTSH250117P00075000 | 2024-04-08 3:55PM EDT | 75.00 | 7.60 | 9.60 | 10.40 | 0.00 | - | 23 | 357 | 22.66% |
| CTSH250117P00077500 | 2024-04-03 3:28PM EDT | 77.50 | 8.90 | 11.90 | 12.30 | 0.00 | - | 2 | 363 | 22.40% |
| CTSH250117P00080000 | 2024-03-21 3:57PM EDT | 80.00 | 10.00 | 12.00 | 13.90 | 0.00 | - | 45 | 574 | 19.26% |
| CTSH250117P00082500 | 2024-03-27 10:32AM EDT | 82.50 | 11.00 | 15.90 | 16.30 | 0.00 | - | 4 | 19 | 20.61% |
| CTSH250117P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 17.80 | 18.30 | 18.70 | 0.00 | - | 27 | 258 | 21.70% |
| CTSH250117P00087500 | 2024-04-03 9:53AM EDT | 87.50 | 16.20 | 18.50 | 22.00 | 0.00 | - | 3 | 77 | 29.77% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 28.77% |
| 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% |
