Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.749,76 +871,04 (+1,48%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503C00068000 | 2024-04-26 2:57PM EDT | 68.00 | 1.46 | 0.45 | 1.25 | -1.54 | -51.33% | 2 | 9 | 55.42% |
| CYTK240503C00069000 | 2024-04-08 9:30AM EDT | 69.00 | 6.90 | 0.10 | 2.20 | 0.00 | - | 1 | 0 | 75.05% |
| CYTK240503C00070000 | 2024-04-26 2:02PM EDT | 70.00 | 1.00 | 0.65 | 1.00 | -1.00 | -50.00% | 21 | 91 | 72.07% |
| CYTK240503C00073000 | 2024-04-25 9:30AM EDT | 73.00 | 0.45 | 0.10 | 1.85 | 0.00 | - | 1 | 40 | 101.17% |
| CYTK240503C00074000 | 2024-04-26 11:27AM EDT | 74.00 | 0.50 | 0.05 | 0.95 | -0.50 | -50.00% | 5 | 52 | 86.23% |
| CYTK240503C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 0.25 | 0.05 | 0.85 | -0.20 | -44.44% | 1 | 77 | 89.55% |
| CYTK240503C00076000 | 2024-04-23 9:37AM EDT | 76.00 | 0.45 | 0.00 | 4.10 | 0.00 | - | 1 | 5 | 164.21% |
| CYTK240503C00077000 | 2024-04-15 9:57AM EDT | 77.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 184.08% |
| CYTK240503C00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.90 | 0.10 | 4.70 | 0.00 | - | 50 | 68 | 205.18% |
| CYTK240503C00081000 | 2024-04-23 12:42PM EDT | 81.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 85 | 66 | 212.79% |
| CYTK240503C00085000 | 2024-04-25 2:25PM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 77 | 236.82% |
| CYTK240503C00090000 | 2024-04-24 11:51AM EDT | 90.00 | 1.48 | 0.10 | 1.30 | 0.00 | - | 4 | 64 | 182.42% |
| CYTK240503C00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 290.67% |
| CYTK240503C00100000 | 2024-04-12 9:43AM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 341 | 314.06% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503P00061000 | 2024-04-26 2:30PM EDT | 61.00 | 0.40 | 0.25 | 2.05 | -0.20 | -33.33% | 45 | 10 | 86.82% |
| CYTK240503P00065000 | 2024-04-26 11:37AM EDT | 65.00 | 1.85 | 1.35 | 1.95 | -0.20 | -9.76% | 20 | 11 | 54.44% |
| CYTK240503P00066000 | 2024-04-12 1:38PM EDT | 66.00 | 1.47 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 58.89% |
| CYTK240503P00067000 | 2024-04-18 3:49PM EDT | 67.00 | 3.00 | 2.10 | 4.60 | 0.00 | - | - | 5 | 71.83% |
| CYTK240503P00068000 | 2024-04-09 9:30AM EDT | 68.00 | 2.00 | 2.40 | 4.70 | 0.00 | - | 1 | 1 | 56.84% |
| CYTK240503P00069000 | 2024-04-12 3:42PM EDT | 69.00 | 2.70 | 3.10 | 6.20 | 0.00 | - | - | 1 | 69.53% |
| CYTK240503P00070000 | 2024-04-25 9:31AM EDT | 70.00 | 6.00 | 4.60 | 7.30 | 0.00 | - | 25 | 40 | 88.92% |
© 2024 Yahoo. Tutti i diritti riservati.