CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:06PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 104.64% |
| 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 | 91.30 | 94.50 | 0.00 | - | 1 | 7 | 58.50% |
| CYBR241220C00190000 | 2024-06-20 2:15PM EDT | 190.00 | 75.81 | 86.40 | 90.00 | 0.00 | - | 1 | 8 | 56.28% |
| 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 | 31.58% |
| CYBR241220C00210000 | 2024-06-18 12:06PM EDT | 210.00 | 58.70 | 70.30 | 72.80 | 0.00 | - | 4 | 21 | 51.69% |
| CYBR241220C00220000 | 2024-06-17 10:03AM EDT | 220.00 | 50.40 | 62.40 | 65.20 | 0.00 | - | 2 | 62 | 52.34% |
| CYBR241220C00230000 | 2024-06-21 11:40AM EDT | 230.00 | 44.75 | 55.40 | 57.90 | 0.00 | - | 2 | 1,822 | 50.59% |
| CYBR241220C00240000 | 2024-06-24 2:50PM EDT | 240.00 | 44.05 | 48.30 | 50.70 | 0.00 | - | 4 | 257 | 48.51% |
| CYBR241220C00250000 | 2024-06-20 9:42AM EDT | 250.00 | 33.20 | 42.20 | 43.80 | 0.00 | - | 5 | 179 | 46.40% |
| CYBR241220C00260000 | 2024-06-20 3:16PM EDT | 260.00 | 29.30 | 36.40 | 38.50 | 0.00 | - | 1 | 425 | 46.02% |
| CYBR241220C00270000 | 2024-06-12 10:14AM EDT | 270.00 | 22.70 | 31.40 | 33.00 | 0.00 | - | 7 | 695 | 44.75% |
| CYBR241220C00280000 | 2024-06-24 3:45PM EDT | 280.00 | 27.40 | 26.80 | 27.70 | +3.70 | +15.61% | 4 | 998 | 43.16% |
| CYBR241220C00290000 | 2024-06-24 3:38PM EDT | 290.00 | 20.10 | 22.70 | 23.60 | 0.00 | - | 11 | 911 | 42.59% |
| CYBR241220C00300000 | 2024-06-25 11:41AM EDT | 300.00 | 16.20 | 19.00 | 20.50 | 0.00 | - | 1 | 912 | 42.78% |
| CYBR241220C00310000 | 2024-05-23 2:48PM EDT | 310.00 | 8.40 | 12.00 | 13.10 | 0.00 | - | 20 | 236 | 36.26% |
| CYBR241220C00320000 | 2024-06-27 12:16PM EDT | 320.00 | 13.30 | 13.30 | 13.80 | +7.40 | +125.42% | 1 | 43 | 40.79% |
| CYBR241220C00330000 | 2024-06-24 1:06PM EDT | 330.00 | 9.40 | 11.10 | 11.60 | 0.00 | - | 7 | 118 | 40.64% |
| CYBR241220C00340000 | 2024-06-24 12:09PM EDT | 340.00 | 7.50 | 9.10 | 9.70 | 0.00 | - | 3 | 3 | 40.48% |
| CYBR241220C00350000 | 2024-05-06 10:58AM EDT | 350.00 | 3.36 | 2.65 | 3.40 | 0.00 | - | 10 | 11 | 30.53% |
| CYBR241220C00360000 | 2024-06-27 1:15PM EDT | 360.00 | 6.45 | 6.10 | 6.70 | -4.55 | -41.36% | 1 | 8 | 40.18% |
| CYBR241220C00370000 | 2024-04-10 3:35PM EDT | 370.00 | 6.55 | 1.95 | 2.45 | 0.00 | - | 1 | 1 | 32.09% |
| CYBR241220C00380000 | 2024-06-10 9:43AM EDT | 380.00 | 1.60 | 4.10 | 4.60 | 0.00 | - | 3 | 9 | 40.00% |
| CYBR241220C00390000 | 2024-04-04 11:30AM EDT | 390.00 | 7.20 | 0.20 | 3.30 | 0.00 | - | 1 | 1 | 38.53% |
| CYBR241220C00400000 | 2024-03-14 2:29PM EDT | 400.00 | 6.95 | 3.60 | 4.10 | 0.00 | - | 1 | 1 | 42.64% |
| CYBR241220C00420000 | 2024-06-17 3:50PM EDT | 420.00 | 1.60 | 1.70 | 2.00 | 0.00 | - | 1 | 19 | 39.29% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR241220P00060000 | 2023-11-29 1:44PM EDT | 60.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 100.24% |
| CYBR241220P00065000 | 2023-08-29 3:22PM EDT | 65.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 127.12% |
| CYBR241220P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 87.30% |
| CYBR241220P00075000 | 2023-12-13 4:36PM EDT | 75.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 6 | 13 | 89.36% |
| CYBR241220P00080000 | 2024-03-25 3:24PM EDT | 80.00 | 0.48 | 0.00 | 2.30 | 0.00 | - | 5 | 6 | 94.04% |
| CYBR241220P00085000 | 2023-12-12 4:45PM EDT | 85.00 | 1.05 | 0.35 | 1.40 | 0.00 | - | 17 | 19 | 85.50% |
| CYBR241220P00090000 | 2024-02-09 4:24PM EDT | 90.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 45 | 87.35% |
| CYBR241220P00095000 | 2023-12-18 4:46PM EDT | 95.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 4 | 84.20% |
| CYBR241220P00100000 | 2024-06-26 11:41AM EDT | 100.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 101 | 65.77% |
| CYBR241220P00105000 | 2023-10-27 11:08AM EDT | 105.00 | 6.80 | 1.45 | 2.35 | 0.00 | - | 1 | 0 | 81.76% |
| CYBR241220P00110000 | 2023-12-26 3:52PM EDT | 110.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 8 | 12 | 82.79% |
| CYBR241220P00115000 | 2024-03-15 10:20AM EDT | 115.00 | 1.30 | 0.05 | 2.85 | 0.00 | - | 3 | 66 | 70.73% |
| CYBR241220P00120000 | 2023-11-21 12:57PM EDT | 120.00 | 4.23 | 2.70 | 3.80 | 0.00 | - | 1 | 15 | 80.35% |
| CYBR241220P00125000 | 2024-05-21 3:55PM EDT | 125.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 10 | 104 | 63.62% |
| CYBR241220P00130000 | 2024-06-26 11:37AM EDT | 130.00 | 0.69 | 0.25 | 1.00 | 0.00 | - | 1 | 45 | 53.03% |
| CYBR241220P00135000 | 2024-06-05 2:28PM EDT | 135.00 | 1.55 | 0.35 | 1.10 | 0.00 | - | 2 | 138 | 51.81% |
| CYBR241220P00140000 | 2024-04-04 10:04AM EDT | 140.00 | 1.50 | 0.40 | 4.00 | 0.00 | - | 1 | 14 | 61.17% |
| CYBR241220P00145000 | 2024-01-10 3:02PM EDT | 145.00 | 5.20 | 1.30 | 2.80 | 0.00 | - | 1 | 11 | 57.45% |
| CYBR241220P00150000 | 2024-05-23 11:09AM EDT | 150.00 | 1.75 | 0.60 | 2.65 | 0.00 | - | 1 | 45 | 52.09% |
| CYBR241220P00155000 | 2024-05-13 2:47PM EDT | 155.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 41 | 51.28% |
| CYBR241220P00160000 | 2024-05-06 10:46AM EDT | 160.00 | 3.20 | 2.10 | 2.45 | 0.00 | - | 21 | 119 | 50.82% |
| CYBR241220P00165000 | 2024-05-09 12:04PM EDT | 165.00 | 3.96 | 2.50 | 2.90 | 0.00 | - | 2 | 119 | 50.34% |
| CYBR241220P00170000 | 2024-06-24 9:30AM EDT | 170.00 | 2.45 | 1.50 | 2.15 | 0.00 | - | 2 | 51 | 45.26% |
| CYBR241220P00175000 | 2024-06-20 9:32AM EDT | 175.00 | 3.10 | 1.80 | 2.05 | 0.00 | - | 1 | 32 | 42.43% |
| CYBR241220P00180000 | 2024-06-10 2:02PM EDT | 180.00 | 3.70 | 2.10 | 2.45 | 0.00 | - | 20 | 48 | 41.93% |
| CYBR241220P00185000 | 2024-03-27 3:39PM EDT | 185.00 | 5.90 | 7.00 | 7.90 | 0.00 | - | 6 | 13 | 55.35% |
| CYBR241220P00190000 | 2024-06-12 9:52AM EDT | 190.00 | 5.00 | 2.85 | 3.30 | 0.00 | - | 2 | 19 | 40.50% |
| CYBR241220P00195000 | 2024-06-26 11:41AM EDT | 195.00 | 4.48 | 3.50 | 3.80 | 0.00 | - | 1 | 12 | 39.77% |
| CYBR241220P00200000 | 2024-06-24 2:11PM EDT | 200.00 | 5.40 | 4.00 | 4.50 | 0.00 | - | 10 | 53 | 39.44% |
| CYBR241220P00210000 | 2024-05-22 12:13PM EDT | 210.00 | 10.00 | 7.70 | 8.70 | 0.00 | - | 3 | 45 | 44.36% |
| CYBR241220P00220000 | 2024-06-26 2:04PM EDT | 220.00 | 9.30 | 7.40 | 7.90 | 0.00 | - | 3 | 115 | 37.37% |
| CYBR241220P00230000 | 2024-06-21 10:46AM EDT | 230.00 | 15.10 | 9.60 | 10.30 | 0.00 | - | 1 | 958 | 36.52% |
| CYBR241220P00240000 | 2024-06-20 9:32AM EDT | 240.00 | 18.30 | 12.50 | 13.10 | 0.00 | - | 5 | 137 | 35.54% |
| CYBR241220P00250000 | 2024-06-11 3:42PM EDT | 250.00 | 25.50 | 15.80 | 16.80 | 0.00 | - | 52 | 145 | 35.13% |
| CYBR241220P00260000 | 2024-06-20 12:27PM EDT | 260.00 | 27.10 | 19.70 | 20.70 | 0.00 | - | 16 | 90 | 34.16% |
| CYBR241220P00270000 | 2024-05-21 1:52PM EDT | 270.00 | 35.20 | 31.70 | 33.00 | 0.00 | - | 10 | 29 | 43.71% |
| CYBR241220P00280000 | 2024-06-27 12:34PM EDT | 280.00 | 30.30 | 29.70 | 31.10 | -9.60 | -24.06% | 1 | 12 | 33.31% |
| CYBR241220P00290000 | 2024-04-03 1:14PM EDT | 290.00 | 45.90 | 64.90 | 67.20 | 0.00 | - | 7 | 14 | 71.63% |
| CYBR241220P00300000 | 2024-02-01 4:10PM EDT | 300.00 | 70.00 | 52.10 | 54.90 | 0.00 | - | - | 1 | 47.73% |
| CYBR241220P00330000 | 2024-01-02 10:31AM EDT | 330.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.