Italia markets open in 6 hours 1 minute
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.121,77 -152,28 (-0,40%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.792,49 -2.321,32 (-4,14%) CMC Crypto 200
1.268,18 -70,88 (-5,29%)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517C00015000 | 2024-04-22 1:28PM EDT | 15.00 | 7.62 | 6.70 | 11.40 | 0.00 | - | 5 | 209 | 148.05% |
| CORT240517C00020000 | 2024-04-22 10:06AM EDT | 20.00 | 2.88 | 2.05 | 6.30 | 0.00 | - | 3 | 6 | 82.23% |
| CORT240517C00021000 | 2024-04-29 10:13AM EDT | 21.00 | 3.00 | 1.05 | 5.50 | 0.00 | - | 1 | 36 | 74.02% |
| CORT240517C00022000 | 2024-04-30 2:08PM EDT | 22.00 | 2.65 | 0.80 | 3.50 | 0.00 | - | 10 | 96 | 128.13% |
| CORT240517C00023000 | 2024-04-25 3:16PM EDT | 23.00 | 2.11 | 1.50 | 2.05 | +0.96 | +83.48% | 2 | 269 | 65.82% |
| CORT240517C00024000 | 2024-05-01 2:52PM EDT | 24.00 | 1.40 | 1.15 | 2.00 | +0.03 | +2.19% | 26 | 319 | 81.84% |
| CORT240517C00025000 | 2024-05-01 12:17PM EDT | 25.00 | 0.85 | 0.75 | 1.10 | -0.15 | -15.00% | 34 | 1,618 | 69.43% |
| CORT240517C00026000 | 2024-04-30 1:27PM EDT | 26.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 14 | 1,084 | 56.06% |
| CORT240517C00027000 | 2024-05-01 3:06PM EDT | 27.00 | 0.50 | 0.30 | 0.50 | +0.10 | +25.00% | 243 | 266 | 68.75% |
| CORT240517C00028000 | 2024-04-29 10:30AM EDT | 28.00 | 0.20 | 0.30 | 0.70 | 0.00 | - | 12 | 715 | 87.30% |
| CORT240517C00029000 | 2024-04-30 3:57PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2,500 | 4,195 | 68.16% |
| CORT240517C00030000 | 2024-04-26 2:41PM EDT | 30.00 | 0.75 | 0.05 | 0.65 | +0.55 | +275.00% | 2 | 170 | 96.58% |
| CORT240517C00031000 | 2024-04-23 11:06AM EDT | 31.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 36 | 84.77% |
| CORT240517C00032000 | 2024-04-22 10:14AM EDT | 32.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | 60 | 130 | 134.67% |
| CORT240517C00033000 | 2024-04-30 12:23PM EDT | 33.00 | 0.05 | 0.05 | 1.95 | 0.00 | - | 3 | 1,513 | 171.48% |
| CORT240517C00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.15 | 0.05 | 0.30 | -0.30 | -66.67% | 809 | 2,758 | 109.77% |
| CORT240517C00035000 | 2024-04-19 12:01PM EDT | 35.00 | 0.10 | 0.00 | 1.25 | -0.36 | -78.26% | 52 | 670 | 161.52% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 224.22% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 55 | 81 | 204.49% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 173 | 185.16% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 1.30 | 0.00 | - | 56 | 218 | 191.89% |
| CORT240517C00040000 | 2024-04-22 10:01AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 2,895 | 131.64% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 1.25 | 0.00 | - | 40 | 76 | 202.34% |
| CORT240517C00045000 | 2024-04-29 10:13AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 139.06% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-05-01 3:07PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 34 | 156 | 164.84% |
| CORT240517P00013000 | 2024-04-26 2:33PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 70 | 147.66% |
| CORT240517P00014000 | 2024-03-28 12:09PM EDT | 14.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 172.27% |
| CORT240517P00015000 | 2024-05-01 12:20PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 23 | 3,799 | 125.00% |
| CORT240517P00016000 | 2024-04-26 1:29PM EDT | 16.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 243 | 170.12% |
| CORT240517P00017000 | 2024-05-01 10:59AM EDT | 17.00 | 0.10 | 0.05 | 0.85 | -0.10 | -50.00% | 5 | 247 | 150.39% |
| CORT240517P00018000 | 2024-05-01 9:59AM EDT | 18.00 | 0.17 | 0.10 | 0.30 | -0.03 | -15.00% | 7 | 253 | 103.13% |
| CORT240517P00019000 | 2024-05-01 3:14PM EDT | 19.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 230 | 1,105 | 87.89% |
| CORT240517P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 173 | 3,154 | 87.11% |
| CORT240517P00021000 | 2024-04-25 2:37PM EDT | 21.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 15 | 103 | 88.67% |
| CORT240517P00022000 | 2024-05-01 3:50PM EDT | 22.00 | 0.55 | 0.50 | 0.75 | -0.25 | -31.25% | 835 | 2,993 | 71.29% |
| CORT240517P00023000 | 2024-04-26 3:03PM EDT | 23.00 | 1.55 | 0.80 | 1.85 | 0.00 | - | 6 | 668 | 88.48% |
| CORT240517P00024000 | 2024-05-01 3:56PM EDT | 24.00 | 1.45 | 1.15 | 2.25 | -0.30 | -17.14% | 7 | 116 | 82.13% |
| CORT240517P00025000 | 2024-04-22 1:05PM EDT | 25.00 | 3.30 | 1.50 | 3.30 | 0.00 | - | 4 | 533 | 87.50% |
| CORT240517P00026000 | 2024-04-24 10:16AM EDT | 26.00 | 4.25 | 1.75 | 4.90 | 0.00 | - | 1 | 42 | 100.88% |
| CORT240517P00027000 | 2024-04-29 10:12AM EDT | 27.00 | 4.40 | 2.40 | 5.40 | 0.00 | - | 1 | 32 | 92.38% |
| CORT240517P00028000 | 2024-04-24 2:05PM EDT | 28.00 | 5.98 | 3.20 | 6.40 | 0.00 | - | 2 | 131 | 99.02% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 3.40 | 8.00 | 0.00 | - | 5 | 24 | 103.91% |
| CORT240517P00030000 | 2024-04-24 10:09AM EDT | 30.00 | 8.12 | 4.50 | 9.00 | 0.00 | - | 1 | 2 | 117.77% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 308.69% |
| CORT240517P00032000 | 2024-04-24 2:58PM EDT | 32.00 | 11.50 | 6.50 | 10.50 | 0.00 | - | 720 | 2,795 | 116.80% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 9.40 | 13.50 | 0.00 | - | 720 | 150 | 134.96% |
© 2024 Yahoo. Tutti i diritti riservati.