Mercados españoles cerrados
S&P 500
4.568,48 -8,63 (-0,19%) Nasdaq
14.470,18 -36,71 (-0,25%) NIKKEI 225
27.467,23 -790,02 (-2,80%) Dólar/Euro
1,1355 +0,0024 (+0,22%) Petróleo Brent
88,17 +0,66 (+0,75%) BTC-EUR
36.891,38 -113,41 (-0,31%)
Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:10PM EST. Mercado abierto.
Llamadaspara21 de enero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS220121C00050000 | 2021-11-10 6:59AM EST | 50.00 | 77.20 | 30.00 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS220121C00060000 | 2021-11-10 6:59AM EST | 60.00 | 55.60 | 21.20 | 23.10 | 0.00 | - | 1 | 1 | 0.00% |
| CTXS220121C00065000 | 2021-12-10 9:58AM EST | 65.00 | 17.50 | 29.00 | 33.00 | 0.00 | - | 3 | 2 | 0.00% |
| CTXS220121C00070000 | 2022-01-18 10:00AM EST | 70.00 | 31.00 | 32.50 | 36.60 | 0.00 | - | 2 | 10 | 379.30% |
| CTXS220121C00075000 | 2022-01-19 10:31AM EST | 75.00 | 27.78 | 27.50 | 31.40 | +1.78 | +6.85% | 5 | 89 | 316.99% |
| CTXS220121C00080000 | 2022-01-14 12:28PM EST | 80.00 | 14.87 | 22.60 | 24.90 | 0.00 | - | 50 | 90 | 119.53% |
| CTXS220121C00085000 | 2022-01-18 3:59PM EST | 85.00 | 16.20 | 17.80 | 21.40 | 0.00 | - | 2 | 135 | 225.59% |
| CTXS220121C00087500 | 2022-01-10 11:14AM EST | 87.50 | 7.87 | 15.10 | 18.30 | 0.00 | - | 1 | 124 | 172.95% |
| CTXS220121C00090000 | 2022-01-19 10:00AM EST | 90.00 | 12.54 | 12.70 | 15.00 | +0.54 | +4.50% | 1 | 1,006 | 94.14% |
| CTXS220121C00092500 | 2022-01-19 1:06PM EST | 92.50 | 12.40 | 10.10 | 12.60 | +4.31 | +53.28% | 15 | 201 | 90.43% |
| CTXS220121C00095000 | 2022-01-19 1:50PM EST | 95.00 | 9.30 | 7.60 | 11.00 | +3.80 | +69.09% | 277 | 454 | 122.07% |
| CTXS220121C00097500 | 2022-01-19 12:31PM EST | 97.50 | 6.00 | 6.70 | 7.30 | +1.74 | +40.85% | 75 | 812 | 0.00% |
| CTXS220121C00100000 | 2022-01-19 2:46PM EST | 100.00 | 4.75 | 4.40 | 5.00 | +1.90 | +66.67% | 771 | 2,796 | 36.91% |
| CTXS220121C00105000 | 2022-01-19 2:53PM EST | 105.00 | 1.60 | 1.45 | 1.60 | +0.50 | +45.45% | 1,242 | 2,086 | 43.70% |
| CTXS220121C00110000 | 2022-01-19 2:43PM EST | 110.00 | 0.60 | 0.50 | 0.60 | +0.01 | +1.69% | 900 | 526 | 57.62% |
| CTXS220121C00115000 | 2022-01-19 2:35PM EST | 115.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 38 | 1,427 | 61.52% |
| CTXS220121C00120000 | 2022-01-19 2:31PM EST | 120.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 6 | 1,024 | 76.17% |
| CTXS220121C00125000 | 2022-01-19 12:19PM EST | 125.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 305 | 550 | 81.25% |
| CTXS220121C00130000 | 2022-01-13 10:19AM EST | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 161 | 112.50% |
| CTXS220121C00135000 | 2021-12-21 3:59PM EST | 135.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 115 | 111.72% |
| CTXS220121C00140000 | 2021-12-23 9:47AM EST | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 710 | 125.78% |
| CTXS220121C00145000 | 2021-11-10 6:59AM EST | 145.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | 5 | 467 | 221.00% |
| CTXS220121C00150000 | 2021-11-23 9:30AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 168 | 50.00% |
| CTXS220121C00155000 | 2021-11-10 6:59AM EST | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 237.31% |
| CTXS220121C00160000 | 2021-12-21 3:32PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,288 | 175.00% |
| CTXS220121C00165000 | 2021-11-10 6:59AM EST | 165.00 | 0.96 | 0.60 | 0.10 | 0.00 | - | 5 | 118 | 263.67% |
| CTXS220121C00170000 | 2021-11-10 6:59AM EST | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 85 | 343.55% |
| CTXS220121C00175000 | 2021-10-27 1:35PM EST | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 63 | 358.59% |
| CTXS220121C00180000 | 2021-11-10 6:59AM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 0 | 233.59% |
| CTXS220121C00185000 | 2021-11-10 6:59AM EST | 185.00 | 2.88 | 2.80 | 0.75 | 0.00 | - | 10 | 15 | 432.32% |
| CTXS220121C00190000 | 2021-10-22 2:12PM EST | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 0 | 330.86% |
| CTXS220121C00195000 | 2021-11-10 6:59AM EST | 195.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 342.19% |
| CTXS220121C00200000 | 2021-11-15 11:51AM EST | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 253.13% |
| CTXS220121C00210000 | 2021-11-10 6:59AM EST | 210.00 | 1.40 | 0.05 | 0.05 | 0.00 | - | 20 | 53 | 290.63% |
| CTXS220121C00220000 | 2021-11-10 6:59AM EST | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 114 | 287.50% |
| CTXS220121C00230000 | 2021-11-10 6:59AM EST | 230.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 24 | 195 | 492.38% |
| CTXS220121C00240000 | 2021-11-10 6:59AM EST | 240.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 76 | 103 | 315.63% |
| CTXS220121C00250000 | 2021-11-10 6:59AM EST | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 314 | 328.13% |
Ventaspara21 de enero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS220121P00045000 | 2021-12-22 3:44PM EST | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 350.00% |
| CTXS220121P00050000 | 2021-12-14 1:06PM EST | 50.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 550.78% |
| CTXS220121P00055000 | 2021-12-13 3:45PM EST | 55.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 293.75% |
| CTXS220121P00060000 | 2022-01-04 1:35PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 237.50% |
| CTXS220121P00065000 | 2022-01-03 11:57AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 206.25% |
| CTXS220121P00070000 | 2021-12-30 1:46PM EST | 70.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 35 | 287.11% |
| CTXS220121P00075000 | 2022-01-18 1:50PM EST | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 67 | 231 | 161.72% |
| CTXS220121P00080000 | 2022-01-19 12:05PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 842 | 122.66% |
| CTXS220121P00085000 | 2022-01-19 12:20PM EST | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 613 | 119.14% |
| CTXS220121P00087500 | 2022-01-19 12:12PM EST | 87.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 2,285 | 85.94% |
| CTXS220121P00090000 | 2022-01-19 12:12PM EST | 90.00 | 0.85 | 0.05 | 0.20 | +0.65 | +325.00% | 3 | 1,627 | 94.73% |
| CTXS220121P00092500 | 2022-01-19 11:43AM EST | 92.50 | 0.10 | 0.00 | 0.55 | -0.30 | -75.00% | 5 | 816 | 95.12% |
| CTXS220121P00095000 | 2022-01-19 12:20PM EST | 95.00 | 0.05 | 0.00 | 0.35 | -0.55 | -91.67% | 21 | 3,019 | 71.19% |
| CTXS220121P00097500 | 2022-01-19 2:21PM EST | 97.50 | 0.20 | 0.15 | 0.35 | -0.80 | -80.00% | 48 | 1,558 | 61.33% |
| CTXS220121P00100000 | 2022-01-19 2:42PM EST | 100.00 | 0.45 | 0.30 | 0.60 | -1.50 | -76.92% | 623 | 802 | 54.49% |
| CTXS220121P00105000 | 2022-01-19 1:57PM EST | 105.00 | 2.65 | 1.70 | 2.40 | -2.55 | -49.04% | 62 | 360 | 52.44% |
| CTXS220121P00110000 | 2022-01-19 2:32PM EST | 110.00 | 6.50 | 5.50 | 6.40 | -3.40 | -34.34% | 14 | 826 | 67.87% |
| CTXS220121P00115000 | 2022-01-19 2:21PM EST | 115.00 | 11.74 | 10.10 | 11.50 | -2.57 | -17.96% | 6 | 665 | 94.63% |
| CTXS220121P00120000 | 2022-01-07 10:50AM EST | 120.00 | 26.13 | 13.60 | 17.60 | 0.00 | - | 1 | 98 | 111.43% |
| CTXS220121P00125000 | 2022-01-14 12:29PM EST | 125.00 | 30.10 | 18.40 | 22.60 | 0.00 | - | 14 | 50 | 128.13% |
| CTXS220121P00130000 | 2022-01-13 10:05AM EST | 130.00 | 32.78 | 23.50 | 27.60 | 0.00 | - | 1 | 78 | 153.52% |
| CTXS220121P00135000 | 2021-11-10 6:59AM EST | 135.00 | 33.05 | 51.50 | 55.50 | 0.00 | - | 2 | 149 | 867.19% |
| CTXS220121P00140000 | 2021-11-30 3:23PM EST | 140.00 | 59.95 | 42.00 | 46.20 | 0.00 | - | 6 | 155 | 510.99% |
| CTXS220121P00145000 | 2021-11-10 6:59AM EST | 145.00 | 31.40 | 61.40 | 65.40 | 0.00 | - | 1 | 58 | 923.54% |
| CTXS220121P00150000 | 2021-11-10 6:59AM EST | 150.00 | 34.60 | 66.50 | 70.30 | 0.00 | - | 1 | 23 | 950.49% |
| CTXS220121P00155000 | 2021-11-10 6:59AM EST | 155.00 | 40.50 | 71.30 | 75.40 | 0.00 | - | 15 | 16 | 974.66% |
| CTXS220121P00160000 | 2021-11-10 6:59AM EST | 160.00 | 33.12 | 76.50 | 80.20 | 0.00 | - | 1 | 3 | 998.88% |
| CTXS220121P00165000 | 2021-11-10 6:59AM EST | 165.00 | 28.35 | 81.30 | 85.40 | 0.00 | - | 1 | 11 | 1,021.88% |
| CTXS220121P00170000 | 2021-11-10 6:59AM EST | 170.00 | 39.80 | 86.40 | 90.40 | 0.00 | - | 1 | 1 | 1,045.17% |
| CTXS220121P00180000 | 2021-11-10 6:59AM EST | 180.00 | 60.90 | 96.40 | 100.40 | 0.00 | - | 1 | 2 | 1,086.23% |
| CTXS220121P00190000 | 2021-11-10 6:59AM EST | 190.00 | 55.90 | 106.40 | 110.40 | 0.00 | - | - | 4 | 1,124.02% |
| CTXS220121P00195000 | 2021-11-10 6:59AM EST | 195.00 | 61.20 | 111.40 | 115.40 | 0.00 | - | - | 1 | 1,141.80% |
| CTXS220121P00200000 | 2021-11-10 6:59AM EST | 200.00 | 67.50 | 116.40 | 120.40 | 0.00 | - | - | 4 | 1,158.94% |
| CTXS220121P00230000 | 2021-11-10 6:59AM EST | 230.00 | 93.50 | 146.40 | 150.70 | 0.00 | - | - | 4 | 1,254.30% |
© 2022 Yahoo. Todos los derechos reservados.
