Italia markets closed
Dow Jones
39.850,98 +292,87 (+0,74%) Nasdaq
16.741,24 +230,06 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,21 +112,26 (+8,86%)
CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517C00135000 | 2024-02-21 10:30AM EDT | 135.00 | 100.00 | 132.20 | 135.90 | 0.00 | - | - | 1 | 1,018.26% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 981.64% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 939.45% |
| CYBR240517C00150000 | 2024-05-15 1:52PM EDT | 150.00 | 95.03 | 92.90 | 96.80 | +9.05 | +10.53% | 5 | 7 | 296.19% |
| CYBR240517C00155000 | 2024-05-02 10:00AM EDT | 155.00 | 76.00 | 87.90 | 91.70 | 0.00 | - | 1 | 2 | 275.20% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 57.80 | 61.80 | 0.00 | - | 1 | 1 | 181.15% |
| CYBR240517C00195000 | 2024-05-15 10:36AM EDT | 195.00 | 49.33 | 48.20 | 51.80 | +5.85 | +13.45% | 1 | 2 | 161.13% |
| CYBR240517C00200000 | 2024-05-02 9:32AM EDT | 200.00 | 41.00 | 43.10 | 46.80 | 0.00 | - | 1 | 1 | 144.43% |
| CYBR240517C00210000 | 2024-05-07 9:47AM EDT | 210.00 | 25.00 | 33.00 | 36.40 | 0.00 | - | 2 | 8 | 106.35% |
| CYBR240517C00220000 | 2024-05-14 2:44PM EDT | 220.00 | 19.50 | 23.30 | 26.80 | 0.00 | - | 2 | 2 | 89.94% |
| CYBR240517C00230000 | 2024-05-15 11:15AM EDT | 230.00 | 13.50 | 13.60 | 15.60 | +3.50 | +35.00% | 138 | 377 | 70.95% |
| CYBR240517C00240000 | 2024-05-15 2:13PM EDT | 240.00 | 5.26 | 5.20 | 6.30 | +2.26 | +75.33% | 13 | 422 | 44.31% |
| CYBR240517C00250000 | 2024-05-15 2:36PM EDT | 250.00 | 0.65 | 0.65 | 1.10 | +0.15 | +30.00% | 166 | 507 | 35.96% |
| CYBR240517C00260000 | 2024-05-15 10:44AM EDT | 260.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 1 | 274 | 42.09% |
| CYBR240517C00270000 | 2024-05-15 10:03AM EDT | 270.00 | 0.12 | 0.05 | 0.20 | -0.02 | -14.29% | 1 | 438 | 56.64% |
| CYBR240517C00280000 | 2024-05-14 2:53PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 381 | 590 | 59.38% |
| CYBR240517C00290000 | 2024-05-15 2:55PM EDT | 290.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 472 | 72.66% |
| CYBR240517C00300000 | 2024-05-14 10:36AM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 402 | 85.16% |
| CYBR240517C00310000 | 2024-05-15 2:55PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 280 | 96.88% |
| CYBR240517C00320000 | 2024-05-02 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 153.03% |
| CYBR240517C00330000 | 2024-05-02 11:07AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 51 | 119.53% |
| CYBR240517C00350000 | 2024-05-06 10:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 139.84% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 249.61% |
| CYBR240517C00370000 | 2024-05-02 1:09PM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 217.58% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 229.10% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 263.48% |
| CYBR240517C00420000 | 2024-04-30 1:33PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 201.56% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517P00125000 | 2024-03-21 3:04PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 354.30% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 400.78% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 266.60% |
| CYBR240517P00160000 | 2024-05-03 12:52PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 235.35% |
| CYBR240517P00165000 | 2024-05-08 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 156.25% |
| CYBR240517P00170000 | 2024-05-08 12:58PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 362 | 145.31% |
| CYBR240517P00175000 | 2024-05-08 12:57PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 135.16% |
| CYBR240517P00180000 | 2024-05-03 9:55AM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 177.34% |
| CYBR240517P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 163.57% |
| CYBR240517P00190000 | 2024-05-02 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 150.10% |
| CYBR240517P00195000 | 2024-05-01 12:43PM EDT | 195.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 136.91% |
| CYBR240517P00200000 | 2024-05-14 3:57PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 123.83% |
| CYBR240517P00210000 | 2024-05-14 12:48PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 51 | 92.58% |
| CYBR240517P00220000 | 2024-05-15 2:55PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 16 | 108 | 57.23% |
| CYBR240517P00230000 | 2024-05-15 2:18PM EDT | 230.00 | 0.20 | 0.05 | 0.25 | -0.30 | -60.00% | 17 | 210 | 42.92% |
| CYBR240517P00240000 | 2024-05-15 2:55PM EDT | 240.00 | 0.84 | 0.55 | 0.85 | -2.69 | -76.20% | 8 | 329 | 27.05% |
| CYBR240517P00250000 | 2024-05-15 1:17PM EDT | 250.00 | 5.62 | 5.00 | 6.40 | -10.43 | -64.98% | 10 | 403 | 27.20% |
| CYBR240517P00260000 | 2024-05-09 11:48AM EDT | 260.00 | 29.35 | 13.90 | 16.50 | 0.00 | - | 2 | 86 | 55.66% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 33.30 | 36.70 | 0.00 | - | 9 | 32 | 209.08% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 275.27% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 52.80 | 56.20 | 0.00 | - | - | 0 | 262.28% |
© 2024 Yahoo. Tutti i diritti riservati.