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
59 487,34 +852,02 (+1,45 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620C00040000 | 2024-03-08 10:40AM EDT | 40.00 | 38.86 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 70.63% |
| CTSH250620C00060000 | 2024-04-18 9:47AM EDT | 60.00 | 13.30 | 10.60 | 13.20 | 0.00 | - | 21 | 22 | 34.58% |
| CTSH250620C00062500 | 2024-04-17 9:46AM EDT | 62.50 | 12.30 | 9.00 | 11.70 | 0.00 | - | 1 | 6 | 33.84% |
| CTSH250620C00065000 | 2024-04-12 9:53AM EDT | 65.00 | 11.90 | 9.80 | 10.90 | 0.00 | - | 10 | 15 | 35.31% |
| CTSH250620C00067500 | 2024-04-23 3:51PM EDT | 67.50 | 9.00 | 8.50 | 9.00 | 0.00 | - | 33 | 82 | 32.44% |
| CTSH250620C00070000 | 2024-04-17 3:28PM EDT | 70.00 | 8.20 | 7.50 | 8.40 | 0.00 | - | 1 | 79 | 33.85% |
| CTSH250620C00072500 | 2024-04-17 2:57PM EDT | 72.50 | 7.20 | 6.40 | 9.00 | 0.00 | - | 1 | 74 | 39.11% |
| CTSH250620C00075000 | 2024-03-12 2:45PM EDT | 75.00 | 11.70 | 7.40 | 8.00 | 0.00 | - | 6 | 9 | 38.50% |
| CTSH250620C00080000 | 2024-04-25 10:15AM EDT | 80.00 | 3.95 | 4.00 | 4.40 | 0.00 | - | 1 | 21 | 30.59% |
| CTSH250620C00082500 | 2024-04-23 9:53AM EDT | 82.50 | 3.70 | 3.40 | 3.70 | 0.00 | - | 18 | 288 | 30.05% |
| CTSH250620C00085000 | 2024-04-24 9:57AM EDT | 85.00 | 3.10 | 2.80 | 5.50 | 0.00 | - | 1 | 139 | 38.98% |
| CTSH250620C00087500 | 2024-04-18 2:42PM EDT | 87.50 | 2.94 | 1.10 | 3.90 | 0.00 | - | 20 | 47 | 34.74% |
| CTSH250620C00090000 | 2024-03-08 3:24PM EDT | 90.00 | 5.37 | 1.95 | 5.00 | 0.00 | - | 30 | 39 | 40.91% |
| CTSH250620C00095000 | 2024-04-25 10:15AM EDT | 95.00 | 1.45 | 0.45 | 3.00 | 0.00 | - | 411 | 1,058 | 35.94% |
| CTSH250620C00100000 | 2024-03-21 1:09PM EDT | 100.00 | 2.69 | 0.25 | 2.65 | 0.00 | - | 50 | 778 | 37.21% |
| CTSH250620C00105000 | 2024-03-12 9:30AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 6.25% |
| CTSH250620C00110000 | 2024-03-12 9:30AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| CTSH250620C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250620P00042500 | 2024-04-16 3:32PM EDT | 42.50 | 0.66 | 0.55 | 0.75 | 0.00 | - | - | 3 | 31.67% |
| CTSH250620P00045000 | 2024-04-16 3:34PM EDT | 45.00 | 0.90 | 0.05 | 1.85 | 0.00 | - | - | 3 | 37.48% |
| CTSH250620P00050000 | 2024-02-26 11:17AM EDT | 50.00 | 0.81 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 24.78% |
| CTSH250620P00055000 | 2024-04-23 10:23AM EDT | 55.00 | 2.50 | 2.50 | 3.30 | 0.00 | - | 450 | 454 | 30.45% |
| CTSH250620P00060000 | 2024-04-25 10:02AM EDT | 60.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 30 | 110 | 26.44% |
| CTSH250620P00065000 | 2024-02-13 2:48PM EDT | 65.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 1,300 | 2,130 | 18.17% |
| CTSH250620P00067500 | 2024-04-04 10:24AM EDT | 67.50 | 5.01 | 6.80 | 7.30 | 0.00 | - | 3 | 972 | 24.51% |
| CTSH250620P00070000 | 2024-03-05 1:04PM EDT | 70.00 | 4.26 | 6.30 | 6.80 | 0.00 | - | 1 | 871 | 17.56% |
| CTSH250620P00072500 | 2024-04-22 1:08PM EDT | 72.50 | 8.93 | 9.50 | 10.00 | 0.00 | - | 14 | 38 | 23.13% |
| CTSH250620P00075000 | 2024-03-12 10:14AM EDT | 75.00 | 6.40 | 9.30 | 10.10 | 0.00 | - | 4 | 254 | 16.83% |
| CTSH250620P00077500 | 2024-03-20 1:12PM EDT | 77.50 | 8.80 | 10.60 | 13.00 | 0.00 | - | 8 | 109 | 20.76% |
| CTSH250620P00080000 | 2024-03-20 1:11PM EDT | 80.00 | 10.20 | 14.40 | 14.80 | 0.00 | - | 7 | 9 | 19.87% |
| CTSH250620P00082500 | 2024-03-04 12:29PM EDT | 82.50 | 9.50 | 13.10 | 13.70 | 0.00 | - | 28 | 35 | 0.00% |
