Italia markets closed
Dow Jones
39.877,43 -126,16 (-0,32%) Nasdaq
16.782,83 +96,87 (+0,58%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
62.893,99 +1.466,87 (+2,39%) CMC Crypto 200
1.388,36 +33,94 (+2,51%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:55PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524C00060000 | 2024-05-20 12:10PM EDT | 60.00 | 1.80 | 1.60 | 2.15 | +0.28 | +18.42% | 38 | 96 | 55.27% |
| CYTK240524C00062000 | 2024-05-17 3:53PM EDT | 62.00 | 0.05 | 0.25 | 1.00 | -0.95 | -95.00% | 2 | 19 | 56.06% |
| CYTK240524C00063000 | 2024-05-20 9:43AM EDT | 63.00 | 0.80 | 0.00 | 2.00 | +0.10 | +14.29% | 1 | 30 | 68.36% |
| CYTK240524C00064000 | 2024-05-15 9:35AM EDT | 64.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 2 | 57.81% |
| CYTK240524C00065000 | 2024-05-17 9:47AM EDT | 65.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 57.52% |
| CYTK240524C00066000 | 2024-05-20 12:48PM EDT | 66.00 | 0.25 | 0.00 | 1.40 | -3.11 | -92.56% | 10 | 8 | 85.94% |
| CYTK240524C00068000 | 2024-05-10 9:30AM EDT | 68.00 | 3.90 | 0.00 | 0.35 | 0.00 | - | - | 5 | 68.56% |
| CYTK240524C00069000 | 2024-05-14 3:04PM EDT | 69.00 | 0.62 | 0.00 | 1.75 | 0.00 | - | - | 2 | 120.22% |
| CYTK240524C00070000 | 2024-05-20 1:14PM EDT | 70.00 | 0.10 | 0.10 | 0.20 | -0.40 | -86.96% | 58 | 1 | 78.52% |
| CYTK240524C00071000 | 2024-05-17 2:50PM EDT | 71.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 77.93% |
| CYTK240524C00073000 | 2024-04-29 12:00PM EDT | 73.00 | 4.28 | 0.00 | 1.45 | 0.00 | - | 5 | 0 | 141.89% |
| CYTK240524C00076000 | 2024-05-01 3:07PM EDT | 76.00 | 2.70 | 0.00 | 1.45 | 0.00 | - | - | 200 | 161.82% |
| CYTK240524C00079000 | 2024-05-17 10:52AM EDT | 79.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 10 | 10 | 180.27% |
| CYTK240524C00080000 | 2024-05-20 12:10PM EDT | 80.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 24 | 171.09% |
| CYTK240524C00081000 | 2024-05-17 3:37PM EDT | 81.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 10 | 176.56% |
| CYTK240524C00085000 | 2024-05-17 12:01PM EDT | 85.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 213.67% |
| CYTK240524C00086000 | 2024-04-22 9:30AM EDT | 86.00 | 2.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 200.20% |
| CYTK240524C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 221.48% |
| CYTK240524C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 261.52% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524P00053000 | 2024-05-13 12:55PM EDT | 53.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 137.11% |
| CYTK240524P00055000 | 2024-05-17 2:51PM EDT | 55.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 30 | 42 | 70.12% |
| CYTK240524P00057000 | 2024-05-17 9:52AM EDT | 57.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 77.78% |
| CYTK240524P00059000 | 2024-05-20 11:33AM EDT | 59.00 | 0.82 | 0.00 | 2.85 | -0.18 | -18.00% | 80 | 11 | 76.32% |
| CYTK240524P00060000 | 2024-05-20 1:11PM EDT | 60.00 | 1.11 | 1.00 | 1.45 | -0.94 | -45.85% | 19 | 221 | 53.52% |
| CYTK240524P00063000 | 2024-04-25 11:25AM EDT | 63.00 | 4.80 | 1.75 | 4.70 | 0.00 | - | - | 1 | 61.43% |
| CYTK240524P00066000 | 2024-04-25 10:01AM EDT | 66.00 | 7.10 | 4.90 | 7.80 | +0.15 | +2.16% | 2 | 2 | 97.56% |
| CYTK240524P00075000 | 2024-04-30 11:29AM EDT | 75.00 | 16.20 | 12.70 | 17.00 | 0.00 | - | - | 1 | 136.13% |
© 2024 Yahoo. Tutti i diritti riservati.