Deutsche Märkte öffnen in 4 Stunden 51 Minuten

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,70+3,70 (+3,66%)
Börsenschluss: 04:00PM EST
104,70 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTXS220121C000500002021-11-10 6:59AM EST50.0077.2030.4033.000.00-200.00%
CTXS220121C000600002021-11-10 6:59AM EST60.0055.6021.2023.100.00-110.00%
CTXS220121C000650002021-12-10 9:58AM EST65.0017.5030.2035.000.00-320.00%
CTXS220121C000700002022-01-03 10:42AM EST70.0026.5025.6029.500.00-2100.00%
CTXS220121C000750002021-12-27 10:34AM EST75.0021.8020.8024.500.00-1910.00%
CTXS220121C000800002022-01-04 1:04PM EST80.0019.4616.6019.200.00-6900.00%
CTXS220121C000850002022-01-04 3:10PM EST85.0014.4612.2014.100.00-61380.00%
CTXS220121C000875002022-01-03 12:23PM EST87.509.599.8011.800.00-11240.00%
CTXS220121C000900002022-01-04 3:49PM EST90.0010.237.509.400.00-181,0240.00%
CTXS220121C000925002022-01-05 11:38AM EST92.507.315.406.10+0.31+4.43%101970.00%
CTXS220121C000950002022-01-05 3:38PM EST95.004.303.604.20-0.80-15.69%13640.00%
CTXS220121C000975002022-01-05 2:40PM EST97.503.102.102.65-0.80-20.51%84860.00%
CTXS220121C001000002022-01-05 3:54PM EST100.001.801.252.00-0.80-30.77%351,7990.00%
CTXS220121C001050002022-01-05 3:47PM EST105.000.700.550.85-0.50-41.67%6172832.03%
CTXS220121C001100002022-01-05 2:13PM EST110.000.390.150.50-0.14-26.42%756860.35%
CTXS220121C001150002022-01-04 2:36PM EST115.000.300.050.000.00-151,59758.59%
CTXS220121C001200002022-01-04 10:03AM EST120.000.180.050.000.00-2597280.47%
CTXS220121C001250002022-01-03 3:19PM EST125.000.120.000.250.00-1549127.34%
CTXS220121C001300002021-12-21 11:13AM EST130.000.220.000.300.00-14161154.30%
CTXS220121C001350002021-12-21 3:59PM EST135.000.140.000.100.00-11115150.00%
CTXS220121C001400002021-12-23 9:47AM EST140.000.100.000.100.00-30710167.97%
CTXS220121C001450002021-11-10 6:59AM EST145.000.370.000.500.00-5467234.38%
CTXS220121C001500002021-11-23 9:30AM EST150.000.050.000.550.00-12168257.81%
CTXS220121C001550002021-11-10 6:59AM EST155.000.250.001.800.00-197347.46%
CTXS220121C001600002021-12-21 3:32PM EST160.000.050.000.100.00-51,288232.81%
CTXS220121C001650002021-11-10 6:59AM EST165.000.960.000.200.00-5118268.75%
CTXS220121C001700002021-11-10 6:59AM EST170.000.050.001.800.00-185406.25%
CTXS220121C001750002021-10-27 1:35PM EST175.000.050.002.150.00-2063440.43%
CTXS220121C001800002021-11-10 6:59AM EST180.000.050.000.100.00-537287.50%
CTXS220121C001850002021-11-10 6:59AM EST185.002.882.801.800.00-1015565.72%
CTXS220121C001900002021-10-22 2:12PM EST190.000.050.000.000.00-240100.00%
CTXS220121C001950002021-11-10 6:59AM EST195.000.600.001.800.00-11489.65%
CTXS220121C002000002021-11-15 11:51AM EST200.000.020.000.050.00-252312.50%
CTXS220121C002100002021-11-10 6:59AM EST210.001.400.001.800.00-2053533.01%
CTXS220121C002200002021-11-10 6:59AM EST220.000.050.000.050.00-5114351.56%
CTXS220121C002300002021-11-10 6:59AM EST230.000.370.000.050.00-24195368.75%
CTXS220121C002400002021-11-10 6:59AM EST240.000.650.000.050.00-76103387.50%
CTXS220121C002500002021-11-10 6:59AM EST250.000.020.000.050.00-2314403.13%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CTXS220121P000450002021-12-22 3:44PM EST45.000.070.002.150.00-44756.45%
CTXS220121P000500002021-12-14 1:06PM EST50.000.230.002.150.00-114673.44%
CTXS220121P000550002021-12-13 3:45PM EST55.000.300.000.100.00-10357.81%
CTXS220121P000600002022-01-04 1:35PM EST60.000.050.000.100.00-138314.06%
CTXS220121P000650002022-01-03 11:57AM EST65.000.050.000.050.00-243250.00%
CTXS220121P000700002021-12-30 1:46PM EST70.000.100.002.200.00-135409.18%
CTXS220121P000750002022-01-05 3:07PM EST75.000.160.100.45+0.11+220.00%4202258.01%
CTXS220121P000800002022-01-04 9:40AM EST80.000.270.050.450.00-4858211.52%
CTXS220121P000850002022-01-05 9:34AM EST85.000.150.100.40-0.32-68.09%13612171.29%
CTXS220121P000875002022-01-05 1:32PM EST87.500.260.250.55-0.39-60.00%22,286168.36%
CTXS220121P000900002022-01-05 3:31PM EST90.000.410.400.55-0.29-41.43%61,664154.00%
CTXS220121P000925002022-01-05 3:56PM EST92.500.860.800.90+0.31+56.36%4391,640157.72%
CTXS220121P000950002022-01-05 10:43AM EST95.001.051.352.550.00-7981,447186.47%
CTXS220121P000975002022-01-05 1:23PM EST97.501.902.402.80-0.60-24.00%1,304594183.15%
CTXS220121P001000002022-01-05 10:44AM EST100.004.003.804.40-2.20-35.48%52381204.30%
CTXS220121P001050002021-12-31 2:23PM EST105.0010.827.809.800.00-15283279.83%
CTXS220121P001100002022-01-03 10:05AM EST110.0014.9710.9014.500.00-5826310.64%
CTXS220121P001150002021-12-31 2:23PM EST115.0020.4115.7019.500.00-15671363.18%
CTXS220121P001200002021-12-28 3:06PM EST120.0024.7220.6024.500.00-298410.55%
CTXS220121P001250002021-11-10 6:59AM EST125.0016.0041.8045.100.00-2054975.29%
CTXS220121P001300002021-12-22 9:57AM EST130.0036.7530.1034.900.00-184493.07%
CTXS220121P001350002021-11-10 6:59AM EST135.0033.0551.6055.300.00-21491,057.72%
CTXS220121P001400002021-11-30 3:23PM EST140.0059.9542.0046.200.00-6155621.68%
CTXS220121P001450002021-11-10 6:59AM EST145.0031.4061.4065.500.00-1561,129.83%
CTXS220121P001500002021-11-10 6:59AM EST150.0034.6066.5070.500.00-111,164.45%
CTXS220121P001550002021-11-10 6:59AM EST155.0040.5071.7075.400.00-1501,197.27%
CTXS220121P001600002021-11-10 6:59AM EST160.0033.1276.5080.200.00-101,220.41%
CTXS220121P001650002021-11-10 6:59AM EST165.0028.3581.5085.500.00-101,253.42%
CTXS220121P001700002021-11-10 6:59AM EST170.0039.8086.5090.500.00-101,280.27%
CTXS220121P001800002021-11-10 6:59AM EST180.0060.9096.40100.500.00-101,328.91%
CTXS220121P001900002021-11-10 6:59AM EST190.0055.90106.40110.500.00--01,375.15%
CTXS220121P001950002021-11-10 6:59AM EST195.0061.20111.40115.500.00--01,396.92%
CTXS220121P002000002021-11-10 6:59AM EST200.0067.50116.50120.500.00--01,419.53%
CTXS220121P002300002021-11-10 6:59AM EST230.0093.50146.50150.500.00--01,531.35%