Italia markets open in 4 hours 19 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.702,81 +361,27 (+0,92%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
57.690,46 +643,57 (+1,13%) CMC Crypto 200
1.290,97 +24,83 (+1,96%)
CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240719C00100000 | 2024-06-20 12:25PM EDT | 100.00 | 155.57 | 168.50 | 173.00 | 0.00 | - | 1 | 10 | 183.69% |
| CYBR240719C00115000 | 2024-05-02 9:33AM EDT | 115.00 | 131.60 | 113.40 | 117.30 | 0.00 | - | - | 1 | 0.00% |
| CYBR240719C00140000 | 2024-02-21 10:30AM EDT | 140.00 | 94.10 | 128.60 | 132.40 | 0.00 | - | - | 1 | 107.03% |
| CYBR240719C00150000 | 2024-06-21 12:02PM EDT | 150.00 | 105.28 | 118.70 | 123.30 | 0.00 | - | 5 | 5 | 123.54% |
| CYBR240719C00155000 | 2024-02-21 10:30AM EDT | 155.00 | 80.10 | 114.20 | 117.90 | 0.00 | - | - | 1 | 119.04% |
| CYBR240719C00165000 | 2024-01-10 4:53PM EDT | 165.00 | 62.95 | 118.50 | 123.40 | 0.00 | - | 1 | 1 | 253.63% |
| CYBR240719C00185000 | 2024-05-03 9:36AM EDT | 185.00 | 51.60 | 44.90 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR240719C00190000 | 2024-05-03 11:31AM EDT | 190.00 | 42.40 | 40.00 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR240719C00195000 | 2024-05-22 3:09PM EDT | 195.00 | 49.60 | 62.20 | 66.00 | 0.00 | - | 2 | 5 | 0.00% |
| CYBR240719C00200000 | 2024-05-21 2:26PM EDT | 200.00 | 52.11 | 55.80 | 60.00 | 0.00 | - | 1 | 6 | 0.00% |
| CYBR240719C00210000 | 2024-05-14 2:32PM EDT | 210.00 | 33.96 | 42.00 | 46.00 | 0.00 | - | 10 | 5 | 0.00% |
| CYBR240719C00220000 | 2024-06-12 9:35AM EDT | 220.00 | 51.06 | 49.50 | 53.10 | +15.96 | +45.47% | 1 | 47 | 54.93% |
| CYBR240719C00230000 | 2024-06-25 3:21PM EDT | 230.00 | 33.80 | 39.60 | 43.10 | 0.00 | - | 1 | 67 | 61.30% |
| CYBR240719C00240000 | 2024-06-27 12:12PM EDT | 240.00 | 30.45 | 30.80 | 33.40 | +5.95 | +24.29% | 1 | 592 | 51.60% |
| CYBR240719C00250000 | 2024-06-27 2:44PM EDT | 250.00 | 21.43 | 21.90 | 24.00 | +4.98 | +30.27% | 13 | 311 | 42.79% |
| CYBR240719C00260000 | 2024-06-27 1:09PM EDT | 260.00 | 15.00 | 12.70 | 15.50 | +5.10 | +51.52% | 12 | 501 | 36.19% |
| CYBR240719C00270000 | 2024-06-27 2:44PM EDT | 270.00 | 7.70 | 8.10 | 8.80 | +2.45 | +46.67% | 51 | 433 | 32.50% |
| CYBR240719C00280000 | 2024-06-27 2:02PM EDT | 280.00 | 3.86 | 3.80 | 4.80 | +1.46 | +60.83% | 21 | 185 | 32.58% |
| CYBR240719C00290000 | 2024-06-27 3:22PM EDT | 290.00 | 1.81 | 1.75 | 2.40 | +0.66 | +57.39% | 37 | 94 | 32.83% |
| CYBR240719C00300000 | 2024-06-27 12:55PM EDT | 300.00 | 0.75 | 0.70 | 1.00 | +0.18 | +31.58% | 11 | 34 | 32.25% |
| CYBR240719C00310000 | 2024-06-21 3:57PM EDT | 310.00 | 0.40 | 0.15 | 1.00 | -0.25 | -38.46% | 1 | 12 | 39.43% |
| CYBR240719C00320000 | 2024-05-17 11:23AM EDT | 320.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 43.26% |
| CYBR240719C00330000 | 2024-04-02 10:21AM EDT | 330.00 | 4.60 | 0.10 | 1.70 | 0.00 | - | 1 | 7 | 51.15% |
| CYBR240719C00350000 | 2024-04-10 3:30PM EDT | 350.00 | 1.65 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 62.13% |
| CYBR240719C00370000 | 2024-05-22 10:47AM EDT | 370.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 69.09% |
| CYBR240719C00410000 | 2024-05-01 2:06PM EDT | 410.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 5 | 93.90% |
| CYBR240719C00420000 | 2024-06-18 2:32PM EDT | 420.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 83.06% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240719P00100000 | 2024-06-07 2:44PM EDT | 100.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 185.55% |
| CYBR240719P00105000 | 2024-02-08 10:30AM EDT | 105.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 2 | 153.91% |
| CYBR240719P00115000 | 2024-02-08 10:30AM EDT | 115.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 7 | 17 | 145.70% |
| CYBR240719P00120000 | 2024-03-18 1:06PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 153.71% |
| CYBR240719P00125000 | 2024-02-02 11:06AM EDT | 125.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 173.73% |
| CYBR240719P00130000 | 2024-01-26 12:37PM EDT | 130.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 4 | 2 | 142.38% |
| CYBR240719P00135000 | 2024-01-25 3:45PM EDT | 135.00 | 0.96 | 0.15 | 0.80 | 0.00 | - | 4 | 2 | 137.99% |
| CYBR240719P00140000 | 2023-11-28 12:34PM EDT | 140.00 | 3.40 | 1.80 | 2.15 | 0.00 | - | 7 | 13 | 170.29% |
| CYBR240719P00150000 | 2024-04-11 12:10PM EDT | 150.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 2 | 137.50% |
| CYBR240719P00160000 | 2024-06-27 1:37PM EDT | 160.00 | 0.18 | 0.00 | 0.15 | -0.15 | -45.45% | 1 | 39 | 83.98% |
| CYBR240719P00165000 | 2024-04-25 11:17AM EDT | 165.00 | 0.88 | 0.05 | 1.95 | 0.00 | - | 3 | 4 | 115.92% |
| CYBR240719P00170000 | 2024-03-05 3:39PM EDT | 170.00 | 1.88 | 0.50 | 1.90 | 0.00 | - | 10 | 0 | 113.92% |
| CYBR240719P00175000 | 2024-06-06 9:30AM EDT | 175.00 | 0.86 | 0.00 | 0.55 | 0.00 | - | 4 | 12 | 83.69% |
| CYBR240719P00180000 | 2024-06-10 3:14PM EDT | 180.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 70.90% |
| CYBR240719P00185000 | 2024-06-07 2:58PM EDT | 185.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 109 | 77.83% |
| CYBR240719P00190000 | 2024-06-25 11:21AM EDT | 190.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 80.81% |
| CYBR240719P00195000 | 2024-06-07 2:58PM EDT | 195.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 62.11% |
| CYBR240719P00200000 | 2024-06-27 3:08PM EDT | 200.00 | 0.05 | 0.00 | 0.35 | -0.37 | -88.10% | 10 | 61 | 56.74% |
| CYBR240719P00210000 | 2024-06-27 12:36PM EDT | 210.00 | 0.09 | 0.00 | 0.35 | -0.09 | -50.00% | 10 | 275 | 54.20% |
| CYBR240719P00220000 | 2024-06-27 12:37PM EDT | 220.00 | 0.30 | 0.05 | 0.15 | +0.08 | +36.36% | 15 | 185 | 39.84% |
| CYBR240719P00230000 | 2024-06-27 1:23PM EDT | 230.00 | 0.25 | 0.05 | 1.30 | -0.25 | -50.00% | 10 | 255 | 49.62% |
| CYBR240719P00240000 | 2024-06-27 3:29PM EDT | 240.00 | 0.56 | 0.40 | 0.60 | -0.67 | -54.47% | 10 | 233 | 32.47% |
| CYBR240719P00250000 | 2024-06-27 3:29PM EDT | 250.00 | 1.38 | 0.20 | 1.55 | -1.50 | -52.08% | 10 | 173 | 30.98% |
| CYBR240719P00260000 | 2024-06-27 2:54PM EDT | 260.00 | 3.60 | 3.00 | 3.40 | -2.40 | -40.00% | 7 | 199 | 28.80% |
| CYBR240719P00270000 | 2024-06-25 3:31PM EDT | 270.00 | 11.50 | 6.50 | 7.30 | 0.00 | - | 10 | 71 | 28.35% |
| CYBR240719P00280000 | 2024-06-27 3:08PM EDT | 280.00 | 12.90 | 12.40 | 13.30 | -15.70 | -54.90% | 10 | 45 | 28.02% |
| CYBR240719P00290000 | 2024-05-30 2:37PM EDT | 290.00 | 60.30 | 19.90 | 21.80 | 0.00 | - | 46 | 0 | 31.76% |
| CYBR240719P00310000 | 2024-02-21 10:36AM EDT | 310.00 | 71.50 | 47.50 | 49.80 | 0.00 | - | 2 | 2 | 83.98% |
| CYBR240719P00350000 | 2024-02-21 10:31AM EDT | 350.00 | 118.50 | 81.50 | 84.90 | 0.00 | - | - | 0 | 86.93% |
| CYBR240719P00360000 | 2024-04-18 11:14AM EDT | 360.00 | 119.20 | 112.20 | 116.00 | 0.00 | - | - | 0 | 193.41% |
© 2024 Yahoo. Tutti i diritti riservati.