Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH250117C00030000 | 2023-06-07 12:31PM EDT | 30.00 | 33.50 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 70.14% |
| CTSH250117C00040000 | 2023-09-13 11:01AM EDT | 40.00 | 32.60 | 27.20 | 28.60 | 0.00 | - | - | 2 | 62.61% |
| CTSH250117C00042500 | 2023-09-27 12:41PM EDT | 42.50 | 28.10 | 23.10 | 25.60 | 0.00 | - | 1 | 3 | 58.62% |
| CTSH250117C00045000 | 2023-10-19 11:32AM EDT | 45.00 | 23.70 | 25.10 | 26.80 | 0.00 | - | 2 | 8 | 73.80% |
| CTSH250117C00047500 | 2023-09-13 10:44AM EDT | 47.50 | 26.30 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 54.64% |
| CTSH250117C00050000 | 2024-02-29 2:32PM EDT | 50.00 | 30.51 | 22.60 | 27.50 | 0.00 | - | 1 | 7 | 85.67% |
| 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 | 97.33% |
| CTSH250117C00057500 | 2024-04-26 10:02AM EDT | 57.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| CTSH250117C00060000 | 2024-04-17 9:57AM EDT | 60.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 25 | 109 | 0.00% |
| CTSH250117C00062500 | 2024-04-29 3:34PM EDT | 62.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| CTSH250117C00065000 | 2024-05-01 2:31PM EDT | 65.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 0.00% |
| CTSH250117C00067500 | 2024-04-29 11:51AM EDT | 67.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 0.78% |
| CTSH250117C00070000 | 2024-05-01 10:53AM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 1.56% |
| CTSH250117C00072500 | 2024-05-01 10:03AM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 261 | 3.13% |
| CTSH250117C00075000 | 2024-04-26 3:43PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 3.13% |
| CTSH250117C00077500 | 2024-04-30 2:50PM EDT | 77.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 6.25% |
| CTSH250117C00080000 | 2024-04-30 2:50PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 781 | 6.25% |
| CTSH250117C00082500 | 2024-04-30 3:10PM EDT | 82.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 6.25% |
| CTSH250117C00085000 | 2024-04-30 2:50PM EDT | 85.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,454 | 6.25% |
| CTSH250117C00087500 | 2024-04-02 12:26PM EDT | 87.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 6.25% |
| CTSH250117C00090000 | 2024-05-01 3:17PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 57 | 1,457 | 6.25% |
| CTSH250117C00095000 | 2024-04-30 3:26PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,302 | 12.50% |
| CTSH250117C00100000 | 2024-04-29 3:12PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 343 | 12.50% |
| CTSH250117C00105000 | 2024-03-21 10:02AM EDT | 105.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 34.82% |
| CTSH250117C00110000 | 2024-02-09 12:44PM EDT | 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 6 | 8 | 40.99% |
| CTSH250117C00115000 | 2024-04-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 45.85% |
| 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 | 59.40% |
| CTSH250117P00040000 | 2023-10-06 11:53AM EDT | 40.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 25 | 41.48% |
| 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 | 29.54% |
| CTSH250117P00047500 | 2024-02-13 10:34AM EDT | 47.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 20 | 159 | 26.78% |
| CTSH250117P00050000 | 2024-04-30 2:11PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| CTSH250117P00052500 | 2024-03-22 3:56PM EDT | 52.50 | 0.80 | 1.05 | 2.20 | 0.00 | - | 3 | 1,704 | 34.35% |
| CTSH250117P00055000 | 2024-04-30 2:11PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 6.25% |
| CTSH250117P00057500 | 2024-05-01 10:18AM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 3.13% |
| CTSH250117P00060000 | 2024-04-26 3:43PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 796 | 3.13% |
| CTSH250117P00062500 | 2024-04-18 3:29PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 94 | 1,229 | 1.56% |
| CTSH250117P00065000 | 2024-05-01 10:55AM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,118 | 2,426 | 0.20% |
| CTSH250117P00067500 | 2024-04-22 3:20PM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 980 | 1,119 | 0.00% |
| CTSH250117P00070000 | 2024-04-25 12:14PM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,278 | 0.00% |
| CTSH250117P00072500 | 2024-04-25 11:17AM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 513 | 0.00% |
| CTSH250117P00075000 | 2024-04-08 3:55PM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 357 | 0.00% |
| CTSH250117P00077500 | 2024-04-03 3:28PM EDT | 77.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| CTSH250117P00080000 | 2024-03-21 3:57PM EDT | 80.00 | 10.00 | 12.00 | 13.90 | 0.00 | - | 45 | 574 | 0.00% |
| CTSH250117P00082500 | 2024-03-27 10:32AM EDT | 82.50 | 11.00 | 15.90 | 16.30 | 0.00 | - | 4 | 19 | 0.00% |
| CTSH250117P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 27 | 258 | 0.00% |
| CTSH250117P00087500 | 2024-04-03 9:53AM EDT | 87.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| CTSH250117P00090000 | 2024-03-20 10:41AM EDT | 90.00 | 16.40 | 21.00 | 24.10 | 0.00 | - | 16 | 41 | 0.00% |
| 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% |
