Italia markets open in 3 hours 50 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.423,54 -1.271,31 (-1,97%) CMC Crypto 200
1.415,46 -31,21 (-2,16%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240719C00021000 | 2024-04-22 10:06AM EDT | 21.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CORT240719C00023000 | 2024-04-26 2:05PM EDT | 23.00 | 5.20 | 5.40 | 8.30 | 0.00 | - | 3 | 12 | 0.00% |
| CORT240719C00024000 | 2024-05-13 9:37AM EDT | 24.00 | 7.03 | 7.40 | 11.00 | 0.00 | - | 5 | 5 | 112.79% |
| CORT240719C00025000 | 2024-05-09 10:37AM EDT | 25.00 | 6.00 | 7.50 | 11.20 | 0.00 | - | 10 | 14 | 140.97% |
| CORT240719C00026000 | 2024-05-13 10:50AM EDT | 26.00 | 8.00 | 6.20 | 8.80 | 0.00 | - | 10 | 514 | 102.10% |
| CORT240719C00027000 | 2024-06-07 9:51AM EDT | 27.00 | 8.00 | 4.50 | 6.90 | 0.00 | - | 5 | 83 | 65.28% |
| CORT240719C00028000 | 2024-05-23 12:49PM EDT | 28.00 | 5.20 | 3.80 | 6.60 | 0.00 | - | 102 | 650 | 72.12% |
| CORT240719C00029000 | 2024-05-24 3:59PM EDT | 29.00 | 4.40 | 4.30 | 4.80 | 0.00 | - | 2 | 34 | 71.92% |
| CORT240719C00030000 | 2024-06-10 2:14PM EDT | 30.00 | 3.35 | 3.40 | 6.00 | -2.32 | -40.92% | 12 | 27 | 90.87% |
| CORT240719C00031000 | 2024-06-03 1:50PM EDT | 31.00 | 3.30 | 2.85 | 5.20 | 0.00 | - | 11 | 23 | 86.57% |
| CORT240719C00032000 | 2024-06-10 11:47AM EDT | 32.00 | 2.45 | 2.45 | 2.70 | -1.25 | -33.78% | 55 | 209 | 62.70% |
| CORT240719C00033000 | 2024-05-30 10:52AM EDT | 33.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 62.74% |
| CORT240719C00034000 | 2024-06-06 3:55PM EDT | 34.00 | 3.60 | 1.50 | 3.70 | 0.00 | - | 10 | 10 | 82.62% |
| CORT240719C00035000 | 2024-06-07 1:04PM EDT | 35.00 | 2.09 | 0.00 | 3.10 | 0.00 | - | 1 | 125 | 64.84% |
| CORT240719C00036000 | 2024-05-28 3:49PM EDT | 36.00 | 1.55 | 0.00 | 2.55 | 0.00 | - | 238 | 209 | 64.80% |
| CORT240719C00038000 | 2024-06-05 12:25PM EDT | 38.00 | 0.80 | 0.00 | 1.75 | -0.89 | -52.66% | 1 | 1 | 65.53% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240719P00011000 | 2024-05-06 12:44PM EDT | 11.00 | 1.64 | 0.00 | 2.00 | 0.00 | - | 4 | 52 | 283.01% |
| CORT240719P00012000 | 2024-04-30 12:15PM EDT | 12.00 | 0.62 | 0.00 | 1.55 | 0.00 | - | 8 | 389 | 243.16% |
| CORT240719P00013000 | 2024-05-28 11:22AM EDT | 13.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 50 | 1,084 | 186.72% |
| CORT240719P00014000 | 2024-05-24 3:46PM EDT | 14.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 384 | 154.69% |
| CORT240719P00015000 | 2024-05-24 1:30PM EDT | 15.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 110.16% |
| CORT240719P00016000 | 2024-06-07 10:33AM EDT | 16.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 310 | 129.10% |
| CORT240719P00017000 | 2024-06-07 9:32AM EDT | 17.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 148.05% |
| CORT240719P00018000 | 2024-05-20 11:32AM EDT | 18.00 | 1.21 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 103.71% |
| CORT240719P00019000 | 2024-05-29 2:13PM EDT | 19.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 105 | 100.98% |
| CORT240719P00020000 | 2024-05-28 1:36PM EDT | 20.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 460 | 3,290 | 95.12% |
| CORT240719P00021000 | 2024-06-10 11:49AM EDT | 21.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 384 | 86.72% |
| CORT240719P00022000 | 2024-05-31 12:13PM EDT | 22.00 | 1.55 | 0.00 | 0.45 | 0.00 | - | 10 | 219 | 78.91% |
| CORT240719P00023000 | 2024-05-28 10:30AM EDT | 23.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 335 | 270 | 74.80% |
| CORT240719P00024000 | 2024-06-05 3:18PM EDT | 24.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 73.24% |
| CORT240719P00025000 | 2024-06-07 1:50PM EDT | 25.00 | 0.44 | 0.25 | 0.65 | -0.01 | -2.22% | 1 | 68 | 69.04% |
| CORT240719P00026000 | 2024-05-28 12:26PM EDT | 26.00 | 0.94 | 0.00 | 0.85 | 0.00 | - | 3 | 603 | 59.86% |
| CORT240719P00027000 | 2024-06-06 12:30PM EDT | 27.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 52 | 335 | 59.96% |
| CORT240719P00028000 | 2024-06-10 3:58PM EDT | 28.00 | 0.85 | 0.05 | 1.45 | -0.05 | -5.56% | 1 | 410 | 55.76% |
| CORT240719P00029000 | 2024-05-17 1:12PM EDT | 29.00 | 6.20 | 0.00 | 2.35 | 0.00 | - | 26 | 44 | 59.42% |
| CORT240719P00030000 | 2024-06-10 1:43PM EDT | 30.00 | 1.76 | 0.00 | 2.55 | -4.34 | -71.15% | 1 | 18 | 52.10% |
| CORT240719P00031000 | 2024-05-28 11:02AM EDT | 31.00 | 3.10 | 1.70 | 2.55 | 0.00 | - | 104 | 107 | 62.60% |
| CORT240719P00032000 | 2024-06-06 1:39PM EDT | 32.00 | 1.60 | 2.30 | 2.90 | 0.00 | - | - | 101 | 61.62% |
| CORT240719P00033000 | 2024-06-07 1:53PM EDT | 33.00 | 2.60 | 2.60 | 3.60 | 0.00 | - | 1 | 20 | 59.86% |
| CORT240719P00035000 | 2024-06-06 3:50PM EDT | 35.00 | 3.10 | 3.30 | 5.10 | 0.00 | - | 2 | 10 | 54.05% |
© 2024 Yahoo. Tutti i diritti riservati.