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
59 104,73 -704,70 (-1,18 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH260116C00047500 | 2024-04-16 10:20AM EDT | 47.50 | 25.30 | 22.70 | 23.60 | 0.00 | - | - | 4 | 38.51% |
| CTSH260116C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 23.00 | 18.20 | 19.10 | 0.00 | - | - | 1 | 38.73% |
| CTSH260116C00060000 | 2024-03-28 3:16PM EDT | 60.00 | 19.56 | 12.50 | 15.20 | 0.00 | - | 1 | 1 | 34.56% |
| CTSH260116C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 12.00 | 9.50 | 12.40 | 0.00 | - | 1 | 22 | 33.23% |
| CTSH260116C00070000 | 2024-03-28 9:38AM EDT | 70.00 | 14.10 | 8.80 | 11.30 | 0.00 | - | 5 | 6 | 35.91% |
| CTSH260116C00072500 | 2024-04-17 3:55PM EDT | 72.50 | 9.40 | 7.70 | 10.20 | 0.00 | - | 3 | 5 | 35.32% |
| CTSH260116C00075000 | 2024-04-05 1:23PM EDT | 75.00 | 10.50 | 6.80 | 9.30 | 0.00 | - | 3 | 13 | 35.10% |
| CTSH260116C00077500 | 2024-03-15 12:51PM EDT | 77.50 | 12.61 | 6.90 | 9.80 | 0.00 | - | 7 | 17 | 38.70% |
| CTSH260116C00080000 | 2024-04-24 11:08AM EDT | 80.00 | 6.30 | 5.20 | 6.70 | 0.00 | - | 2 | 554 | 31.80% |
| CTSH260116C00085000 | 2024-04-18 2:42PM EDT | 85.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | 20 | 392 | 30.57% |
| CTSH260116C00090000 | 2024-04-17 9:37AM EDT | 90.00 | 4.80 | 3.50 | 3.90 | 0.00 | - | 2 | 309 | 29.79% |
| CTSH260116C00095000 | 2024-04-24 9:35AM EDT | 95.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 17 | 157 | 29.68% |
| CTSH260116C00100000 | 2024-04-17 10:33AM EDT | 100.00 | 2.60 | 2.15 | 2.40 | 0.00 | - | 1 | 29 | 29.33% |
| CTSH260116C00105000 | 2024-04-10 3:55PM EDT | 105.00 | 2.20 | 1.60 | 1.90 | 0.00 | - | 1 | 13 | 29.27% |
| CTSH260116C00110000 | 2024-03-26 10:09AM EDT | 110.00 | 2.25 | 1.20 | 1.45 | 0.00 | - | 2 | 7 | 28.94% |
| CTSH260116C00115000 | 2024-04-19 12:58PM EDT | 115.00 | 1.26 | 0.95 | 1.15 | 0.00 | - | 3 | 37 | 28.96% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH260116P00032500 | 2024-02-22 4:50PM EDT | 32.50 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 46.90% |
| CTSH260116P00040000 | 2024-04-16 3:37PM EDT | 40.00 | 0.87 | 0.10 | 1.05 | 0.00 | - | 2 | 5 | 31.25% |
| CTSH260116P00042500 | 2024-04-16 3:52PM EDT | 42.50 | 1.20 | 1.05 | 1.45 | 0.00 | - | 21 | 62 | 31.18% |
| CTSH260116P00045000 | 2024-02-22 10:35AM EDT | 45.00 | 0.95 | 1.00 | 1.30 | 0.00 | - | 10 | 21 | 27.20% |
| CTSH260116P00047500 | 2024-02-07 12:32PM EDT | 47.50 | 1.20 | 1.10 | 1.45 | 0.00 | - | - | 10 | 25.28% |
| CTSH260116P00050000 | 2024-02-22 10:35AM EDT | 50.00 | 1.45 | 0.80 | 2.00 | 0.00 | - | 10 | 10 | 25.34% |
| CTSH260116P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 2.40 | 3.20 | 3.70 | 0.00 | - | 10 | 31 | 26.34% |
| CTSH260116P00057500 | 2024-04-25 11:15AM EDT | 57.50 | 4.40 | 3.90 | 4.40 | 0.00 | - | 3 | 78 | 25.56% |
| CTSH260116P00060000 | 2024-04-11 2:17PM EDT | 60.00 | 4.20 | 3.30 | 5.30 | 0.00 | - | 3 | 50 | 25.14% |
| CTSH260116P00062500 | 2024-04-11 3:30PM EDT | 62.50 | 5.10 | 6.00 | 6.20 | 0.00 | - | 81 | 97 | 24.39% |
| CTSH260116P00065000 | 2024-04-24 9:47AM EDT | 65.00 | 6.70 | 4.90 | 7.30 | 0.00 | - | 2 | 14 | 23.93% |
| CTSH260116P00067500 | 2024-04-11 2:17PM EDT | 67.50 | 6.90 | 6.00 | 8.50 | 0.00 | - | 2 | 55 | 23.43% |
| CTSH260116P00070000 | 2024-04-11 2:21PM EDT | 70.00 | 7.90 | 8.10 | 11.00 | 0.00 | - | 2 | 16 | 26.33% |
| CTSH260116P00072500 | 2024-04-15 3:32PM EDT | 72.50 | 9.96 | 9.50 | 12.40 | 0.00 | - | 1 | 502 | 25.77% |
| CTSH260116P00075000 | 2024-04-09 3:22PM EDT | 75.00 | 10.30 | 11.40 | 15.00 | 0.00 | - | 11 | 74 | 28.39% |
| CTSH260116P00077500 | 2024-04-22 1:08PM EDT | 77.50 | 13.04 | 11.50 | 15.50 | 0.00 | - | 14 | 17 | 24.70% |
| CTSH260116P00080000 | 2024-03-21 2:03PM EDT | 80.00 | 12.00 | 13.90 | 18.00 | 0.00 | - | - | 2 | 26.63% |
| CTSH260116P00082500 | 2024-01-19 11:07AM EDT | 82.50 | 11.70 | 10.60 | 11.70 | 0.00 | - | 3 | 3 | 0.00% |
| CTSH260116P00085000 | 2024-02-23 1:42PM EDT | 85.00 | 11.20 | 13.50 | 18.20 | 0.00 | - | 5 | 5 | 10.25% |
| CTSH260116P00090000 | 2024-04-16 3:00PM EDT | 90.00 | 22.70 | 23.40 | 24.10 | 0.00 | - | 4 | 1 | 18.70% |
| CTSH260116P00095000 | 2024-04-16 2:29PM EDT | 95.00 | 27.30 | 26.00 | 30.10 | 0.00 | - | 3 | 1 | 25.63% |
| CTSH260116P00105000 | 2023-11-28 12:15PM EDT | 105.00 | 35.41 | 26.50 | 31.50 | 0.00 | - | - | 1 | 0.00% |
