Mercados españoles cerrados

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,88+3,88 (+3,84%)
A partir del 03:10PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CTXS220121C000500002021-11-10 6:59AM EST50.0077.2030.0033.100.00-200.00%
CTXS220121C000600002021-11-10 6:59AM EST60.0055.6021.2023.100.00-110.00%
CTXS220121C000650002021-12-10 9:58AM EST65.0017.5029.0033.000.00-320.00%
CTXS220121C000700002022-01-18 10:00AM EST70.0031.0032.5036.600.00-210379.30%
CTXS220121C000750002022-01-19 10:31AM EST75.0027.7827.5031.40+1.78+6.85%589316.99%
CTXS220121C000800002022-01-14 12:28PM EST80.0014.8722.6024.900.00-5090119.53%
CTXS220121C000850002022-01-18 3:59PM EST85.0016.2017.8021.400.00-2135225.59%
CTXS220121C000875002022-01-10 11:14AM EST87.507.8715.1018.300.00-1124172.95%
CTXS220121C000900002022-01-19 10:00AM EST90.0012.5412.7015.00+0.54+4.50%11,00694.14%
CTXS220121C000925002022-01-19 1:06PM EST92.5012.4010.1012.60+4.31+53.28%1520190.43%
CTXS220121C000950002022-01-19 1:50PM EST95.009.307.6011.00+3.80+69.09%277454122.07%
CTXS220121C000975002022-01-19 12:31PM EST97.506.006.707.30+1.74+40.85%758120.00%
CTXS220121C001000002022-01-19 2:46PM EST100.004.754.405.00+1.90+66.67%7712,79636.91%
CTXS220121C001050002022-01-19 2:53PM EST105.001.601.451.60+0.50+45.45%1,2422,08643.70%
CTXS220121C001100002022-01-19 2:43PM EST110.000.600.500.60+0.01+1.69%90052657.62%
CTXS220121C001150002022-01-19 2:35PM EST115.000.100.050.20-0.15-60.00%381,42761.52%
CTXS220121C001200002022-01-19 2:31PM EST120.000.080.050.10+0.02+33.33%61,02476.17%
CTXS220121C001250002022-01-19 12:19PM EST125.000.020.000.05-0.06-75.00%30555081.25%
CTXS220121C001300002022-01-13 10:19AM EST130.000.050.000.150.00-1161112.50%
CTXS220121C001350002021-12-21 3:59PM EST135.000.140.000.050.00-11115111.72%
CTXS220121C001400002021-12-23 9:47AM EST140.000.100.000.050.00-30710125.78%
CTXS220121C001450002021-11-10 6:59AM EST145.000.370.001.100.00-5467221.00%
CTXS220121C001500002021-11-23 9:30AM EST150.000.050.000.000.00-1216850.00%
CTXS220121C001550002021-11-10 6:59AM EST155.000.250.000.750.00-197237.31%
CTXS220121C001600002021-12-21 3:32PM EST160.000.050.000.050.00-51,288175.00%
CTXS220121C001650002021-11-10 6:59AM EST165.000.960.600.100.00-5118263.67%
CTXS220121C001700002021-11-10 6:59AM EST170.000.050.002.150.00-185343.55%
CTXS220121C001750002021-10-27 1:35PM EST175.000.050.002.150.00-2063358.59%
CTXS220121C001800002021-11-10 6:59AM EST180.000.050.000.100.00-130233.59%
CTXS220121C001850002021-11-10 6:59AM EST185.002.882.800.750.00-1015432.32%
CTXS220121C001900002021-10-22 2:12PM EST190.000.050.000.750.00-240330.86%
CTXS220121C001950002021-11-10 6:59AM EST195.000.600.000.750.00-11342.19%
CTXS220121C002000002021-11-15 11:51AM EST200.000.020.000.050.00-252253.13%
CTXS220121C002100002021-11-10 6:59AM EST210.001.400.050.050.00-2053290.63%
CTXS220121C002200002021-11-10 6:59AM EST220.000.050.000.050.00-5114287.50%
CTXS220121C002300002021-11-10 6:59AM EST230.000.370.002.150.00-24195492.38%
CTXS220121C002400002021-11-10 6:59AM EST240.000.650.000.050.00-76103315.63%
CTXS220121C002500002021-11-10 6:59AM EST250.000.020.000.050.00-2314328.13%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CTXS220121P000450002021-12-22 3:44PM EST45.000.070.000.050.00-44350.00%
CTXS220121P000500002021-12-14 1:06PM EST50.000.230.002.150.00-114550.78%
CTXS220121P000550002021-12-13 3:45PM EST55.000.300.000.100.00-111293.75%
CTXS220121P000600002022-01-04 1:35PM EST60.000.050.000.050.00-138237.50%
CTXS220121P000650002022-01-03 11:57AM EST65.000.050.000.050.00-243206.25%
CTXS220121P000700002021-12-30 1:46PM EST70.000.100.001.150.00-135287.11%
CTXS220121P000750002022-01-18 1:50PM EST75.000.010.000.100.00-67231161.72%
CTXS220121P000800002022-01-19 12:05PM EST80.000.050.000.050.00-1842122.66%
CTXS220121P000850002022-01-19 12:20PM EST85.000.050.000.200.00-30613119.14%
CTXS220121P000875002022-01-19 12:12PM EST87.500.050.000.05-0.05-50.00%12,28585.94%
CTXS220121P000900002022-01-19 12:12PM EST90.000.850.050.20+0.65+325.00%31,62794.73%
CTXS220121P000925002022-01-19 11:43AM EST92.500.100.000.55-0.30-75.00%581695.12%
CTXS220121P000950002022-01-19 12:20PM EST95.000.050.000.35-0.55-91.67%213,01971.19%
CTXS220121P000975002022-01-19 2:21PM EST97.500.200.150.35-0.80-80.00%481,55861.33%
CTXS220121P001000002022-01-19 2:42PM EST100.000.450.300.60-1.50-76.92%62380254.49%
CTXS220121P001050002022-01-19 1:57PM EST105.002.651.702.40-2.55-49.04%6236052.44%
CTXS220121P001100002022-01-19 2:32PM EST110.006.505.506.40-3.40-34.34%1482667.87%
CTXS220121P001150002022-01-19 2:21PM EST115.0011.7410.1011.50-2.57-17.96%666594.63%
CTXS220121P001200002022-01-07 10:50AM EST120.0026.1313.6017.600.00-198111.43%
CTXS220121P001250002022-01-14 12:29PM EST125.0030.1018.4022.600.00-1450128.13%
CTXS220121P001300002022-01-13 10:05AM EST130.0032.7823.5027.600.00-178153.52%
CTXS220121P001350002021-11-10 6:59AM EST135.0033.0551.5055.500.00-2149867.19%
CTXS220121P001400002021-11-30 3:23PM EST140.0059.9542.0046.200.00-6155510.99%
CTXS220121P001450002021-11-10 6:59AM EST145.0031.4061.4065.400.00-158923.54%
CTXS220121P001500002021-11-10 6:59AM EST150.0034.6066.5070.300.00-123950.49%
CTXS220121P001550002021-11-10 6:59AM EST155.0040.5071.3075.400.00-1516974.66%
CTXS220121P001600002021-11-10 6:59AM EST160.0033.1276.5080.200.00-13998.88%
CTXS220121P001650002021-11-10 6:59AM EST165.0028.3581.3085.400.00-1111,021.88%
CTXS220121P001700002021-11-10 6:59AM EST170.0039.8086.4090.400.00-111,045.17%
CTXS220121P001800002021-11-10 6:59AM EST180.0060.9096.40100.400.00-121,086.23%
CTXS220121P001900002021-11-10 6:59AM EST190.0055.90106.40110.400.00--41,124.02%
CTXS220121P001950002021-11-10 6:59AM EST195.0061.20111.40115.400.00--11,141.80%
CTXS220121P002000002021-11-10 6:59AM EST200.0067.50116.40120.400.00--41,158.94%
CTXS220121P002300002021-11-10 6:59AM EST230.0093.50146.40150.700.00--41,254.30%