Mercados españoles cerrados

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,93+0,76 (+0,78%)
Al cierre: 04:00PM EDT
97,66 -0,27 (-0,28%)
Después del cierre: 05:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CTXS230120C000450002021-12-16 10:54AM EDT45.0040.0049.0053.500.00-201861.84%
CTXS230120C000500002022-03-04 1:11PM EDT50.0051.9050.0055.000.00-1196.55%
CTXS230120C000600002022-01-18 12:53PM EDT60.0042.7040.5045.000.00-6377.80%
CTXS230120C000650002022-01-21 12:56PM EDT65.0038.5035.5039.500.00-1667.18%
CTXS230120C000700002022-03-16 1:55PM EDT70.0031.4031.0035.900.00-33263.97%
CTXS230120C000750002022-05-02 12:39PM EDT75.0026.0025.1030.000.00-20035051.09%
CTXS230120C000800002022-01-19 1:13PM EDT80.0027.1021.0025.500.00-61056.68%
CTXS230120C000850002022-03-16 10:43AM EDT85.0018.0016.5021.400.00-42051.83%
CTXS230120C000900002022-06-15 10:48AM EDT90.0010.258.7013.500.00-45732.22%
CTXS230120C000950002022-07-01 9:30AM EDT95.005.005.009.50-2.60-34.21%19627.74%
CTXS230120C001000002022-06-24 9:30AM EDT100.003.702.003.500.00-260515.14%
CTXS230120C001050002022-06-28 9:30AM EDT105.000.800.150.500.00-66028.84%
CTXS230120C001100002022-06-21 2:13PM EDT110.000.100.050.900.00-108015.02%
CTXS230120C001150002022-06-21 10:03AM EDT115.000.140.000.150.00-212712.21%
CTXS230120C001200002022-06-07 2:31PM EDT120.000.050.000.300.00-212,98016.80%
CTXS230120C001250002022-02-07 10:40AM EDT125.000.050.000.000.00-5646.25%
CTXS230120C001300002022-06-03 9:52AM EDT130.000.750.003.300.00-546441.10%
CTXS230120C001350002022-04-21 9:30AM EDT135.000.050.005.000.00-21451.81%
CTXS230120C001400002022-04-13 11:42AM EDT140.000.100.000.100.00-213722.02%
CTXS230120C001450002022-01-18 2:16PM EDT145.001.500.000.350.00-1016128.96%
CTXS230120C001500002022-02-14 12:28PM EDT150.000.010.005.000.00-102860.61%
CTXS230120C001550002021-11-10 7:59AM EDT155.000.500.005.000.00-1350.66%
CTXS230120C001600002021-11-10 7:59AM EDT160.004.050.005.000.00-1652.93%
CTXS230120C001700002021-11-10 7:59AM EDT170.002.900.152.300.00-2255.92%
CTXS230120C001750002021-11-15 3:33PM EDT175.000.700.002.800.00-102051.37%
CTXS230120C001800002021-12-27 11:22AM EDT180.000.350.004.900.00-31660.74%
CTXS230120C001850002021-11-10 7:59AM EDT185.000.900.603.900.00-1261.24%
CTXS230120C001900002021-11-10 7:59AM EDT190.001.600.003.900.00-1460.86%
CTXS230120C001950002021-11-10 7:59AM EDT195.008.000.003.800.00-3362.13%
CTXS230120C002000002021-12-01 12:09PM EDT200.000.950.004.800.00-22067.33%
CTXS230120C002100002022-01-04 2:08PM EDT210.000.300.000.150.00-14843.70%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CTXS230120P000450002022-04-18 10:41AM EDT45.000.050.002.200.00-2471.34%
CTXS230120P000550002022-06-14 1:34PM EDT55.000.950.000.000.00-48712.50%
CTXS230120P000600002022-06-14 1:34PM EDT60.001.700.002.000.00-42,72757.15%
CTXS230120P000650002022-06-14 3:03PM EDT65.002.100.055.000.00-23953.80%
CTXS230120P000700002022-06-16 9:30AM EDT70.003.000.053.500.00-13252.65%
CTXS230120P000750002022-06-16 3:02PM EDT75.003.850.054.100.00-29348.43%
CTXS230120P000800002022-06-21 9:57AM EDT80.002.000.205.000.00-810245.23%
CTXS230120P000850002022-06-21 9:57AM EDT85.003.300.205.000.00-827737.62%
CTXS230120P000900002022-06-21 9:57AM EDT90.003.300.755.000.00-636830.04%
CTXS230120P000950002022-06-17 9:35AM EDT95.008.501.656.000.00-253925.74%
CTXS230120P001000002022-07-01 1:23PM EDT100.005.305.108.00-0.50-8.62%1371723.53%
CTXS230120P001050002022-06-28 1:16PM EDT105.008.505.008.500.00-155913.32%
CTXS230120P001100002022-04-18 1:03PM EDT110.008.228.3012.300.00-12410.40%
CTXS230120P001150002021-11-22 4:09PM EDT115.0033.0021.0026.000.00-114351.07%
CTXS230120P001200002022-01-26 3:17PM EDT120.0022.0015.5020.000.00-140.00%
CTXS230120P001250002021-12-01 2:43PM EDT125.0047.1029.5034.000.00-11752.41%
CTXS230120P001300002022-05-11 9:58AM EDT130.0030.1030.1034.500.00-203636.93%
CTXS230120P001350002021-12-03 12:00PM EDT135.0057.6039.0043.500.00-23457.65%
CTXS230120P001400002022-03-14 12:07PM EDT140.0041.500.000.000.00-100.00%
CTXS230120P001450002021-11-10 7:59AM EDT145.0023.2862.0066.500.00--5103.16%
CTXS230120P001500002021-11-10 7:59AM EDT150.0034.1067.0071.500.00--1106.28%
CTXS230120P001650002021-11-10 7:59AM EDT165.0050.7083.5089.000.00--2121.67%
CTXS230120P002000002021-12-21 10:55AM EDT200.00104.7097.00101.500.00--10.00%
CTXS230120P002100002021-12-21 10:55AM EDT210.00114.70107.00111.500.00--10.00%