Deutsche Märkte öffnen in 6 Stunden 33 Minuten
Nikkei 225
38.432,79 +358,81 (+0,94%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.318,74 +1.490,11 (+2,62%) CMC Crypto 200
1.353,23 +53,13 (+4,09%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517C00135000 | 2024-02-21 10:30AM EDT | 135.00 | 100.00 | 132.20 | 135.90 | 0.00 | - | - | 1 | 740.21% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 712.57% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 681.96% |
| CYBR240517C00150000 | 2024-04-17 12:37PM EDT | 150.00 | 85.98 | 81.50 | 85.20 | 0.00 | - | 5 | 7 | 50.00% |
| CYBR240517C00155000 | 2024-05-02 10:00AM EDT | 155.00 | 76.00 | 76.50 | 80.20 | 0.00 | - | 1 | 2 | 50.00% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 46.50 | 50.30 | 0.00 | - | 1 | 1 | 64.45% |
| CYBR240517C00195000 | 2024-05-01 10:55AM EDT | 195.00 | 43.48 | 37.20 | 40.30 | 0.00 | - | 1 | 2 | 70.90% |
| CYBR240517C00200000 | 2024-05-02 9:32AM EDT | 200.00 | 41.00 | 31.70 | 35.50 | 0.00 | - | 1 | 1 | 57.32% |
| CYBR240517C00210000 | 2024-05-07 9:47AM EDT | 210.00 | 25.00 | 22.40 | 25.60 | 0.00 | - | 2 | 8 | 51.66% |
| CYBR240517C00220000 | 2024-05-06 3:30PM EDT | 220.00 | 18.00 | 13.50 | 16.10 | 0.00 | - | 3 | 6 | 57.10% |
| CYBR240517C00230000 | 2024-05-09 3:42PM EDT | 230.00 | 6.60 | 6.20 | 6.90 | +0.40 | +6.45% | 11 | 431 | 36.90% |
| CYBR240517C00240000 | 2024-05-09 11:56AM EDT | 240.00 | 1.47 | 1.90 | 2.30 | -1.29 | -46.74% | 3 | 352 | 35.25% |
| CYBR240517C00250000 | 2024-05-09 11:16AM EDT | 250.00 | 0.30 | 0.50 | 0.80 | -0.43 | -58.90% | 7 | 516 | 39.11% |
| CYBR240517C00260000 | 2024-05-09 3:29PM EDT | 260.00 | 0.35 | 0.20 | 0.60 | +0.01 | +2.94% | 14 | 278 | 50.34% |
| CYBR240517C00270000 | 2024-05-07 3:25PM EDT | 270.00 | 0.10 | 0.15 | 0.70 | 0.00 | - | 7 | 450 | 58.84% |
| CYBR240517C00280000 | 2024-05-09 3:13PM EDT | 280.00 | 0.20 | 0.00 | 0.70 | -0.12 | -37.50% | 5 | 232 | 67.77% |
| CYBR240517C00290000 | 2024-05-09 2:42PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 473 | 59.38% |
| CYBR240517C00300000 | 2024-05-03 11:26AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 402 | 62.50% |
| CYBR240517C00310000 | 2024-05-06 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 280 | 69.53% |
| CYBR240517C00320000 | 2024-05-02 9:30AM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 129.25% |
| CYBR240517C00330000 | 2024-05-02 11:07AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 51 | 83.20% |
| CYBR240517C00350000 | 2024-05-06 10:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 95.70% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 167.87% |
| CYBR240517C00370000 | 2024-05-02 1:09PM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.09% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 153.03% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 174.02% |
| CYBR240517C00420000 | 2024-04-30 1:33PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 132.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517P00125000 | 2024-03-21 3:04PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 205.08% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 232.03% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 182.62% |
| CYBR240517P00160000 | 2024-05-03 12:52PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 159.96% |
| CYBR240517P00165000 | 2024-05-08 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 85.94% |
| CYBR240517P00170000 | 2024-05-08 12:58PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 340 | 362 | 79.30% |
| CYBR240517P00175000 | 2024-05-08 12:57PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 72.66% |
| CYBR240517P00180000 | 2024-05-03 9:55AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 10 | 71.48% |
| CYBR240517P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 97.31% |
| CYBR240517P00190000 | 2024-05-02 12:43PM EDT | 190.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 11 | 15 | 98.49% |
| CYBR240517P00195000 | 2024-05-01 12:43PM EDT | 195.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 70.95% |
| CYBR240517P00200000 | 2024-05-06 10:12AM EDT | 200.00 | 0.09 | 0.05 | 2.25 | 0.00 | - | 17 | 50 | 79.83% |
| CYBR240517P00210000 | 2024-05-07 2:31PM EDT | 210.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 4 | 52 | 53.56% |
| CYBR240517P00220000 | 2024-05-09 10:37AM EDT | 220.00 | 0.85 | 0.65 | 1.05 | +0.09 | +11.84% | 5 | 122 | 39.01% |
| CYBR240517P00230000 | 2024-05-09 10:27AM EDT | 230.00 | 3.24 | 2.60 | 3.10 | +0.54 | +20.00% | 29 | 218 | 33.48% |
| CYBR240517P00240000 | 2024-05-09 2:30PM EDT | 240.00 | 7.60 | 7.90 | 8.70 | -0.80 | -9.52% | 6 | 341 | 33.18% |
| CYBR240517P00250000 | 2024-05-09 11:48AM EDT | 250.00 | 19.45 | 15.50 | 18.90 | +6.60 | +51.36% | 3 | 404 | 55.74% |
| CYBR240517P00260000 | 2024-05-09 11:48AM EDT | 260.00 | 29.35 | 25.00 | 28.90 | -4.29 | -12.75% | 3 | 86 | 73.41% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 33.30 | 36.70 | 0.00 | - | 9 | 32 | 41.99% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 85.79% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 52.80 | 56.20 | 0.00 | - | - | 0 | 0.00% |
