Italia markets open in 4 hours
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.727,91 +386,37 (+0,98%) EUR/USD
1,0696 -0,0013 (-0,12%) Bitcoin EUR
57.666,05 +645,89 (+1,13%) CMC Crypto 200
1.286,44 +20,30 (+1,60%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR241220C00075000 | 2023-12-29 10:30AM EDT | 75.00 | 150.31 | 162.10 | 167.00 | 0.00 | - | 2 | 0 | 0.00% |
| CYBR241220C00080000 | 2023-08-21 3:43PM EDT | 80.00 | 83.90 | 97.90 | 102.00 | 0.00 | - | 1 | 5 | 0.00% |
| CYBR241220C00085000 | 2023-12-29 10:30AM EDT | 85.00 | 141.00 | 152.60 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| CYBR241220C00090000 | 2023-10-10 1:43PM EDT | 90.00 | 83.51 | 97.60 | 101.80 | 0.00 | - | 1 | 1 | 0.00% |
| CYBR241220C00095000 | 2023-03-15 10:36AM EDT | 95.00 | 59.75 | 53.40 | 57.20 | 0.00 | - | - | 5 | 0.00% |
| CYBR241220C00110000 | 2024-02-07 10:30AM EDT | 110.00 | 140.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYBR241220C00120000 | 2023-09-18 1:37PM EDT | 120.00 | 65.85 | 62.60 | 66.00 | 0.00 | - | 1 | 6 | 0.00% |
| CYBR241220C00125000 | 2023-01-17 3:51PM EDT | 125.00 | 37.80 | 49.60 | 53.20 | 0.00 | - | - | 1 | 0.00% |
| CYBR241220C00130000 | 2024-03-15 11:33AM EDT | 130.00 | 131.79 | 122.00 | 126.50 | 0.00 | - | 28 | 11 | 0.00% |
| CYBR241220C00135000 | 2023-09-20 2:20PM EDT | 135.00 | 58.50 | 49.90 | 51.30 | 0.00 | - | 4 | 0 | 0.00% |
| CYBR241220C00140000 | 2023-07-20 9:39AM EDT | 140.00 | 47.00 | 38.60 | 40.40 | 0.00 | - | 4 | 7 | 0.00% |
| CYBR241220C00150000 | 2024-05-16 1:33PM EDT | 150.00 | 101.20 | 105.00 | 109.90 | 0.00 | - | 2 | 6 | 0.00% |
| CYBR241220C00155000 | 2023-10-13 2:29PM EDT | 155.00 | 37.50 | 50.60 | 53.40 | 0.00 | - | 2 | 7 | 0.00% |
| CYBR241220C00160000 | 2024-04-17 12:22PM EDT | 160.00 | 85.50 | 92.00 | 95.40 | 0.00 | - | 5 | 1,082 | 0.00% |
| CYBR241220C00165000 | 2024-01-12 4:38PM EDT | 165.00 | 76.35 | 124.80 | 128.00 | 0.00 | - | 1 | 23 | 102.62% |
| CYBR241220C00170000 | 2024-04-17 12:31PM EDT | 170.00 | 77.10 | 82.80 | 86.40 | 0.00 | - | 35 | 65 | 0.00% |
| CYBR241220C00175000 | 2023-12-20 4:35PM EDT | 175.00 | 58.60 | 73.00 | 75.70 | 0.00 | - | 1 | 6 | 0.00% |
| CYBR241220C00180000 | 2024-05-15 11:20AM EDT | 180.00 | 76.00 | 78.80 | 82.50 | 0.00 | - | 4 | 50 | 0.00% |
| CYBR241220C00185000 | 2024-06-26 11:21AM EDT | 185.00 | 86.33 | 90.50 | 94.90 | 0.00 | - | 1 | 7 | 55.47% |
| CYBR241220C00190000 | 2024-06-20 2:15PM EDT | 190.00 | 75.81 | 86.50 | 90.50 | 0.00 | - | 1 | 8 | 54.67% |
| CYBR241220C00195000 | 2024-04-12 3:43PM EDT | 195.00 | 69.50 | 53.00 | 55.60 | 0.00 | - | 1 | 6 | 0.00% |
| CYBR241220C00200000 | 2024-05-23 2:16PM EDT | 200.00 | 55.50 | 68.30 | 71.30 | 0.00 | - | 2 | 45 | 26.42% |
| CYBR241220C00210000 | 2024-06-18 12:06PM EDT | 210.00 | 58.70 | 70.60 | 73.60 | 0.00 | - | 4 | 21 | 51.04% |
| CYBR241220C00220000 | 2024-06-17 10:03AM EDT | 220.00 | 50.40 | 62.70 | 64.60 | 0.00 | - | 2 | 62 | 49.80% |
| CYBR241220C00230000 | 2024-06-21 11:40AM EDT | 230.00 | 44.75 | 55.40 | 58.30 | 0.00 | - | 2 | 1,822 | 49.96% |
| CYBR241220C00240000 | 2024-06-27 3:30PM EDT | 240.00 | 49.02 | 48.50 | 51.30 | +4.97 | +11.28% | 4 | 257 | 48.30% |
| CYBR241220C00250000 | 2024-06-20 9:42AM EDT | 250.00 | 33.20 | 42.20 | 43.50 | 0.00 | - | 5 | 179 | 44.98% |
| CYBR241220C00260000 | 2024-06-20 3:16PM EDT | 260.00 | 29.30 | 35.40 | 37.60 | 0.00 | - | 1 | 425 | 43.90% |
| CYBR241220C00270000 | 2024-06-27 2:18PM EDT | 270.00 | 30.67 | 30.40 | 33.90 | +7.97 | +35.11% | 40 | 695 | 45.20% |
| CYBR241220C00280000 | 2024-06-27 2:26PM EDT | 280.00 | 26.00 | 26.80 | 28.00 | +2.30 | +9.70% | 48 | 998 | 42.88% |
| CYBR241220C00290000 | 2024-06-24 3:38PM EDT | 290.00 | 20.10 | 22.60 | 24.00 | 0.00 | - | 11 | 911 | 42.52% |
| CYBR241220C00300000 | 2024-06-25 11:41AM EDT | 300.00 | 16.20 | 18.80 | 21.20 | 0.00 | - | 1 | 912 | 43.19% |
| CYBR241220C00310000 | 2024-05-23 2:48PM EDT | 310.00 | 8.40 | 12.00 | 13.10 | 0.00 | - | 20 | 236 | 35.78% |
| CYBR241220C00320000 | 2024-06-27 3:59PM EDT | 320.00 | 13.44 | 13.20 | 15.40 | +7.54 | +127.80% | 2 | 43 | 42.69% |
| CYBR241220C00330000 | 2024-06-24 1:06PM EDT | 330.00 | 9.40 | 11.00 | 12.10 | 0.00 | - | 7 | 118 | 41.01% |
| CYBR241220C00340000 | 2024-06-24 12:09PM EDT | 340.00 | 7.50 | 8.90 | 10.00 | 0.00 | - | 3 | 3 | 40.61% |
| CYBR241220C00350000 | 2024-05-06 10:58AM EDT | 350.00 | 3.36 | 2.65 | 3.40 | 0.00 | - | 10 | 11 | 30.23% |
| CYBR241220C00360000 | 2024-06-27 1:15PM EDT | 360.00 | 6.45 | 6.20 | 7.60 | -4.55 | -41.36% | 1 | 8 | 41.61% |
| CYBR241220C00370000 | 2024-04-10 3:35PM EDT | 370.00 | 6.55 | 1.95 | 2.45 | 0.00 | - | 1 | 1 | 31.83% |
| CYBR241220C00380000 | 2024-06-10 9:43AM EDT | 380.00 | 1.60 | 4.10 | 4.80 | 0.00 | - | 3 | 9 | 40.20% |
| CYBR241220C00390000 | 2024-04-04 11:30AM EDT | 390.00 | 7.20 | 0.20 | 3.30 | 0.00 | - | 1 | 1 | 38.27% |
| CYBR241220C00400000 | 2024-03-14 2:29PM EDT | 400.00 | 6.95 | 3.60 | 4.10 | 0.00 | - | 1 | 1 | 42.38% |
| CYBR241220C00420000 | 2024-06-17 3:50PM EDT | 420.00 | 1.60 | 1.75 | 2.00 | 0.00 | - | 1 | 19 | 39.08% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR241220P00060000 | 2023-11-29 1:44PM EDT | 60.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 100.78% |
| CYBR241220P00065000 | 2023-08-29 3:22PM EDT | 65.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 127.73% |
| CYBR241220P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 87.74% |
| CYBR241220P00075000 | 2023-12-13 4:36PM EDT | 75.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 6 | 13 | 89.84% |
| CYBR241220P00080000 | 2024-03-25 3:24PM EDT | 80.00 | 0.48 | 0.00 | 2.30 | 0.00 | - | 5 | 6 | 94.56% |
| CYBR241220P00085000 | 2023-12-12 4:45PM EDT | 85.00 | 1.05 | 0.35 | 1.40 | 0.00 | - | 17 | 19 | 85.99% |
| CYBR241220P00090000 | 2024-02-09 4:24PM EDT | 90.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 45 | 87.84% |
| CYBR241220P00095000 | 2023-12-18 4:46PM EDT | 95.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 4 | 84.72% |
| CYBR241220P00100000 | 2024-06-26 11:41AM EDT | 100.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 65.58% |
| CYBR241220P00105000 | 2023-10-27 11:08AM EDT | 105.00 | 6.80 | 1.45 | 2.35 | 0.00 | - | 1 | 0 | 82.28% |
| CYBR241220P00110000 | 2023-12-26 3:52PM EDT | 110.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 8 | 12 | 83.31% |
| CYBR241220P00115000 | 2024-03-15 10:20AM EDT | 115.00 | 1.30 | 0.05 | 2.85 | 0.00 | - | 3 | 66 | 71.19% |
| CYBR241220P00120000 | 2023-11-21 12:57PM EDT | 120.00 | 4.23 | 2.70 | 3.80 | 0.00 | - | 1 | 15 | 80.87% |
| CYBR241220P00125000 | 2024-05-21 3:55PM EDT | 125.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 10 | 104 | 64.08% |
| CYBR241220P00130000 | 2024-06-26 11:37AM EDT | 130.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 1 | 45 | 51.61% |
| CYBR241220P00135000 | 2024-06-05 2:28PM EDT | 135.00 | 1.55 | 0.25 | 1.10 | 0.00 | - | 2 | 138 | 51.59% |
| CYBR241220P00140000 | 2024-04-04 10:04AM EDT | 140.00 | 1.50 | 0.40 | 4.00 | 0.00 | - | 1 | 14 | 61.65% |
| CYBR241220P00145000 | 2024-01-10 3:02PM EDT | 145.00 | 5.20 | 1.30 | 2.80 | 0.00 | - | 1 | 11 | 57.91% |
| CYBR241220P00150000 | 2024-05-23 11:09AM EDT | 150.00 | 1.75 | 0.60 | 2.65 | 0.00 | - | 1 | 45 | 52.53% |
| CYBR241220P00155000 | 2024-05-13 2:47PM EDT | 155.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 41 | 51.72% |
| CYBR241220P00160000 | 2024-05-06 10:46AM EDT | 160.00 | 3.20 | 2.10 | 2.45 | 0.00 | - | 21 | 119 | 51.27% |
| CYBR241220P00165000 | 2024-05-09 12:04PM EDT | 165.00 | 3.96 | 2.50 | 2.90 | 0.00 | - | 2 | 119 | 50.80% |
| CYBR241220P00170000 | 2024-06-24 9:30AM EDT | 170.00 | 2.45 | 0.80 | 3.50 | 0.00 | - | 2 | 51 | 51.62% |
| CYBR241220P00175000 | 2024-06-20 9:32AM EDT | 175.00 | 3.10 | 0.95 | 2.05 | 0.00 | - | 1 | 32 | 42.86% |
| CYBR241220P00180000 | 2024-06-10 2:02PM EDT | 180.00 | 3.70 | 1.10 | 2.45 | 0.00 | - | 20 | 48 | 42.37% |
| CYBR241220P00185000 | 2024-03-27 3:39PM EDT | 185.00 | 5.90 | 7.00 | 7.90 | 0.00 | - | 6 | 13 | 55.89% |
| CYBR241220P00190000 | 2024-06-27 3:32PM EDT | 190.00 | 3.17 | 2.75 | 3.30 | -1.83 | -36.60% | 1 | 19 | 40.96% |
| CYBR241220P00195000 | 2024-06-27 3:57PM EDT | 195.00 | 3.50 | 2.70 | 3.80 | -0.98 | -21.88% | 45 | 12 | 40.23% |
| CYBR241220P00200000 | 2024-06-27 3:32PM EDT | 200.00 | 4.31 | 3.80 | 4.50 | -1.09 | -20.19% | 1 | 53 | 39.92% |
| CYBR241220P00210000 | 2024-05-22 12:13PM EDT | 210.00 | 10.00 | 7.70 | 8.70 | 0.00 | - | 3 | 45 | 44.91% |
| CYBR241220P00220000 | 2024-06-27 3:30PM EDT | 220.00 | 7.74 | 5.70 | 7.90 | -1.56 | -16.77% | 1 | 115 | 37.91% |
| CYBR241220P00230000 | 2024-06-27 3:30PM EDT | 230.00 | 10.13 | 9.40 | 11.80 | -4.97 | -32.91% | 1 | 958 | 39.73% |
| CYBR241220P00240000 | 2024-06-20 9:32AM EDT | 240.00 | 18.30 | 12.20 | 13.10 | 0.00 | - | 5 | 137 | 36.16% |
| CYBR241220P00250000 | 2024-06-11 3:42PM EDT | 250.00 | 25.50 | 14.20 | 16.50 | 0.00 | - | 52 | 145 | 35.36% |
| CYBR241220P00260000 | 2024-06-20 12:27PM EDT | 260.00 | 27.10 | 19.50 | 20.70 | 0.00 | - | 16 | 90 | 34.89% |
| CYBR241220P00270000 | 2024-05-21 1:52PM EDT | 270.00 | 35.20 | 31.70 | 33.00 | 0.00 | - | 10 | 29 | 44.54% |
| CYBR241220P00280000 | 2024-06-27 12:34PM EDT | 280.00 | 30.30 | 28.30 | 30.80 | -9.60 | -24.06% | 1 | 12 | 33.82% |
| CYBR241220P00290000 | 2024-04-03 1:14PM EDT | 290.00 | 45.90 | 64.90 | 67.20 | 0.00 | - | 7 | 14 | 72.56% |
| CYBR241220P00300000 | 2024-02-01 4:10PM EDT | 300.00 | 70.00 | 52.10 | 54.90 | 0.00 | - | - | 1 | 48.76% |
| CYBR241220P00330000 | 2024-01-02 10:31AM EDT | 330.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.