Italia markets closed
Dow Jones
39.872,78 +314,67 (+0,80%) Nasdaq
16.741,86 +230,68 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.967,32 +4.371,88 (+7,72%) CMC Crypto 200
1.389,71 +121,76 (+9,60%)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:42PM EDT. Mercato aperto.
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 | 11.60 | 13.10 | 0.00 | - | 5 | 209 | 412.50% |
| CORT240517C00020000 | 2024-05-15 11:07AM EDT | 20.00 | 8.00 | 6.10 | 8.70 | +0.90 | +12.68% | 3 | 4 | 387.50% |
| CORT240517C00021000 | 2024-04-29 10:13AM EDT | 21.00 | 3.00 | 6.10 | 7.70 | 0.00 | - | 1 | 36 | 347.27% |
| CORT240517C00022000 | 2024-04-30 2:08PM EDT | 22.00 | 2.65 | 5.10 | 6.20 | 0.00 | - | 10 | 96 | 213.67% |
| CORT240517C00023000 | 2024-05-13 9:37AM EDT | 23.00 | 4.73 | 3.60 | 6.10 | 0.00 | - | 5 | 262 | 327.54% |
| CORT240517C00024000 | 2024-05-10 3:21PM EDT | 24.00 | 3.32 | 2.40 | 6.00 | 0.00 | - | 3 | 287 | 153.52% |
| CORT240517C00025000 | 2024-05-14 11:15AM EDT | 25.00 | 2.50 | 1.35 | 4.70 | 0.00 | - | 122 | 1,406 | 87.50% |
| CORT240517C00026000 | 2024-05-14 12:44PM EDT | 26.00 | 1.75 | 1.65 | 2.30 | 0.00 | - | 5 | 1,078 | 107.62% |
| CORT240517C00027000 | 2024-05-15 3:25PM EDT | 27.00 | 1.15 | 0.95 | 1.75 | -0.25 | -25.00% | 25 | 295 | 79.10% |
| CORT240517C00028000 | 2024-05-15 9:54AM EDT | 28.00 | 0.70 | 0.30 | 0.55 | +0.27 | +62.79% | 50 | 916 | 56.84% |
| CORT240517C00029000 | 2024-05-15 11:37AM EDT | 29.00 | 0.18 | 0.05 | 0.30 | +0.07 | +63.64% | 7 | 1,765 | 53.13% |
| CORT240517C00030000 | 2024-05-13 11:05AM EDT | 30.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 2 | 171 | 70.31% |
| CORT240517C00031000 | 2024-05-14 1:11PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 80.47% |
| CORT240517C00032000 | 2024-05-15 2:46PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 90 | 130 | 79.69% |
| CORT240517C00033000 | 2024-05-14 1:11PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 1,515 | 106.25% |
| CORT240517C00034000 | 2024-05-15 12:43PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 1,604 | 121.09% |
| CORT240517C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 683 | 215.23% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 375.98% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 55 | 81 | 291.41% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 173 | 265.63% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 56 | 218 | 281.25% |
| CORT240517C00040000 | 2024-05-15 12:57PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,895 | 178.13% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 413.28% |
| CORT240517C00045000 | 2024-05-02 12:42PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 34 | 361.33% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-05-02 10:34AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 165 | 448.44% |
| CORT240517P00013000 | 2024-05-06 2:23PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 122 | 409.38% |
| CORT240517P00014000 | 2024-05-03 3:31PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 48 | 337.50% |
| CORT240517P00015000 | 2024-05-03 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,446 | 339.06% |
| CORT240517P00016000 | 2024-05-08 1:19PM EDT | 16.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 297 | 1,082 | 346.88% |
| CORT240517P00017000 | 2024-05-13 9:44AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 613 | 250.00% |
| CORT240517P00018000 | 2024-05-13 1:58PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 382.81% |
| CORT240517P00019000 | 2024-05-08 9:54AM EDT | 19.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1,095 | 264.84% |
| CORT240517P00020000 | 2024-05-15 1:37PM EDT | 20.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 47 | 4,159 | 212.50% |
| CORT240517P00021000 | 2024-05-09 10:37AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 786 | 275.00% |
| CORT240517P00022000 | 2024-05-14 11:56AM EDT | 22.00 | 0.05 | 0.00 | 0.70 | -0.12 | -70.59% | 1 | 2,378 | 235.94% |
| CORT240517P00023000 | 2024-05-14 11:56AM EDT | 23.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 669 | 159.38% |
| CORT240517P00024000 | 2024-05-13 3:40PM EDT | 24.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 6 | 123 | 180.47% |
| CORT240517P00025000 | 2024-05-15 2:18PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | -0.03 | -16.67% | 2 | 532 | 87.50% |
| CORT240517P00026000 | 2024-05-15 12:31PM EDT | 26.00 | 0.15 | 0.00 | 1.50 | -0.10 | -40.00% | 15 | 39 | 157.23% |
| CORT240517P00027000 | 2024-05-13 1:14PM EDT | 27.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 35 | 51.95% |
| CORT240517P00028000 | 2024-05-14 10:02AM EDT | 28.00 | 1.10 | 0.40 | 0.90 | 0.00 | - | 16 | 132 | 61.72% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 2.35 | 4.20 | 0.00 | - | 5 | 24 | 264.65% |
| CORT240517P00030000 | 2024-05-03 12:04PM EDT | 30.00 | 7.00 | 1.90 | 2.45 | 0.00 | - | 1 | 1 | 70.31% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 912.31% |
| CORT240517P00032000 | 2024-04-24 2:58PM EDT | 32.00 | 11.50 | 3.00 | 5.00 | 0.00 | - | 720 | 2,795 | 227.93% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 6.60 | 9.30 | 0.00 | - | 720 | 150 | 291.21% |
© 2024 Yahoo. Tutti i diritti riservati.