La bourse ferme dans 7 h 33 min
CAC 40
7 099,52 +86,38 (+1,23 %) Euro Stoxx 50
4 175,22 +55,80 (+1,35 %) Dow Jones
32 244,58 +382,60 (+1,20 %) EUR/USD
1,0734 +0,0008 (+0,08 %) Gold future
1 969,80 -13,00 (-0,66 %) Bitcoin EUR
25 827,54 -608,37 (-2,30 %)
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 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230421C00040000 | 2023-01-06 12:33PM EDT | 40.00 | 19.50 | 28.10 | 28.60 | 0.00 | - | 1 | 0 | 313.48% |
| CTSH230421C00047500 | 2022-10-11 11:36AM EDT | 47.50 | 12.80 | 10.80 | 11.30 | 0.00 | - | - | 4 | 40.63% |
| CTSH230421C00052500 | 2022-11-17 11:01AM EDT | 52.50 | 8.80 | 6.20 | 6.50 | 0.00 | - | 15 | 32 | 31.74% |
| CTSH230421C00055000 | 2023-03-15 2:27PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH230421C00057500 | 2023-03-20 2:41PM EDT | 57.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| CTSH230421C00060000 | 2023-03-20 1:49PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CTSH230421C00062500 | 2023-03-20 3:13PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CTSH230421C00065000 | 2023-03-20 2:27PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CTSH230421C00067500 | 2023-03-17 11:29AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTSH230421C00070000 | 2023-03-17 2:16PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CTSH230421C00072500 | 2023-03-16 11:51AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTSH230421C00075000 | 2023-03-20 1:28PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CTSH230421C00077500 | 2023-02-03 11:51AM EDT | 77.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 62.94% |
| CTSH230421C00080000 | 2023-02-09 10:51AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 68.21% |
| CTSH230421C00085000 | 2023-02-16 3:21PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 78.03% |
| CTSH230421C00095000 | 2022-10-19 9:30AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH230421P00040000 | 2022-12-09 1:55PM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.11% |
| CTSH230421P00042500 | 2022-11-07 1:19PM EDT | 42.50 | 1.15 | 0.40 | 0.50 | 0.00 | - | - | 5 | 79.20% |
| CTSH230421P00045000 | 2022-11-07 1:27PM EDT | 45.00 | 1.60 | 0.55 | 0.70 | 0.00 | - | - | 6 | 74.41% |
| CTSH230421P00047500 | 2023-03-15 2:47PM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| CTSH230421P00050000 | 2023-03-20 11:25AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CTSH230421P00052500 | 2023-03-17 3:32PM EDT | 52.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 12.50% |
| CTSH230421P00055000 | 2023-03-20 3:07PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CTSH230421P00057500 | 2023-03-20 12:11PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 1.56% |
| CTSH230421P00060000 | 2023-03-17 2:00PM EDT | 60.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTSH230421P00062500 | 2023-03-13 3:38PM EDT | 62.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CTSH230421P00065000 | 2023-03-14 3:11PM EDT | 65.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH230421P00067500 | 2023-02-14 11:10AM EDT | 67.50 | 2.60 | 8.80 | 11.30 | 0.00 | - | 6 | 19 | 57.72% |
| CTSH230421P00070000 | 2023-03-14 3:11PM EDT | 70.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTSH230421P00072500 | 2023-02-13 2:33PM EDT | 72.50 | 5.81 | 13.60 | 16.90 | 0.00 | - | 1 | 0 | 77.64% |
| CTSH230421P00075000 | 2023-01-13 11:01AM EDT | 75.00 | 11.06 | 8.40 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
| CTSH230421P00077500 | 2022-09-12 9:48AM EDT | 77.50 | 12.50 | 18.90 | 22.40 | 0.00 | - | - | 7 | 99.90% |
© 2023 Yahoo. Tous droits réservés.
