Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.397,32 -2.268,14 (-3,87%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517C00022000 | 2024-01-08 1:56PM EDT | 22.00 | 68.00 | 55.20 | 58.00 | 0.00 | - | - | 1 | 2,052.34% |
| CYTK240517C00025000 | 2024-01-11 1:19PM EDT | 25.00 | 59.40 | 51.00 | 55.00 | 0.00 | - | 1 | 1 | 1,692.58% |
| CYTK240517C00027000 | 2023-12-27 2:14PM EDT | 27.00 | 56.40 | 54.50 | 58.50 | 0.00 | - | 3 | 3 | 2,129.30% |
| CYTK240517C00028000 | 2023-10-03 3:13PM EDT | 28.00 | 9.50 | 13.90 | 15.20 | 0.00 | - | - | 8 | 0.00% |
| CYTK240517C00031000 | 2023-12-27 10:31AM EDT | 31.00 | 49.00 | 51.20 | 55.00 | 0.00 | - | 14 | 11 | 1,810.74% |
| CYTK240517C00032000 | 2024-01-11 1:19PM EDT | 32.00 | 52.80 | 44.30 | 47.50 | 0.00 | - | 1 | 15 | 1,278.71% |
| CYTK240517C00034000 | 2023-12-12 11:12AM EDT | 34.00 | 13.50 | 51.20 | 54.50 | 0.00 | - | 8 | 11 | 1,831.45% |
| CYTK240517C00035000 | 2024-05-01 11:48AM EDT | 35.00 | 28.00 | 25.40 | 29.50 | 0.00 | - | 4 | 6 | 253.91% |
| CYTK240517C00036000 | 2024-01-19 4:59PM EDT | 36.00 | 46.00 | 40.00 | 44.00 | 0.00 | - | 19 | 4 | 1,122.85% |
| CYTK240517C00037000 | 2024-03-07 4:24PM EDT | 37.00 | 29.57 | 33.90 | 37.80 | 0.00 | - | 2 | 2 | 825.10% |
| CYTK240517C00039000 | 2023-12-27 1:59PM EDT | 39.00 | 44.20 | 42.80 | 47.50 | 0.00 | - | 3 | 2 | 1,350.20% |
| CYTK240517C00040000 | 2024-01-18 3:43PM EDT | 40.00 | 44.40 | 35.80 | 40.00 | 0.00 | - | 8 | 11 | 983.50% |
| CYTK240517C00042000 | 2023-11-07 2:06PM EDT | 42.00 | 9.20 | 7.00 | 8.70 | 0.00 | - | - | 71 | 0.00% |
| CYTK240517C00043000 | 2023-11-07 2:06PM EDT | 43.00 | 8.70 | 7.40 | 8.40 | 0.00 | - | 16 | 22 | 0.00% |
| CYTK240517C00045000 | 2024-05-02 11:01AM EDT | 45.00 | 19.70 | 15.70 | 19.50 | 0.00 | - | 10 | 5,012 | 171.09% |
| CYTK240517C00046000 | 2023-12-27 10:32AM EDT | 46.00 | 37.10 | 37.00 | 41.00 | 0.00 | - | - | 2 | 1,125.49% |
| CYTK240517C00047000 | 2024-01-04 1:21PM EDT | 47.00 | 43.50 | 34.40 | 39.00 | 0.00 | - | 45 | 12 | 1,034.28% |
| CYTK240517C00048000 | 2023-12-27 10:32AM EDT | 48.00 | 36.20 | 35.00 | 39.40 | 0.00 | - | 1 | 3 | 1,069.34% |
| CYTK240517C00049000 | 2023-12-27 10:32AM EDT | 49.00 | 34.90 | 34.10 | 38.50 | 0.00 | - | 3 | 4 | 1,042.48% |
| CYTK240517C00050000 | 2024-04-29 11:40AM EDT | 50.00 | 14.25 | 11.20 | 15.00 | 0.00 | - | 28 | 93 | 156.35% |
| CYTK240517C00055000 | 2024-05-03 3:43PM EDT | 55.00 | 10.40 | 7.20 | 9.30 | 0.00 | - | 2 | 31 | 113.18% |
| CYTK240517C00060000 | 2024-05-10 3:53PM EDT | 60.00 | 5.00 | 4.30 | 5.00 | -3.32 | -39.90% | 432 | 57 | 103.86% |
| CYTK240517C00062000 | 2024-04-22 3:37PM EDT | 62.00 | 8.60 | 3.50 | 5.60 | 0.00 | - | - | 3 | 131.45% |
| CYTK240517C00063000 | 2024-04-30 3:18PM EDT | 63.00 | 4.78 | 2.85 | 3.90 | 0.00 | - | - | 1 | 110.30% |
| CYTK240517C00064000 | 2024-05-09 10:34AM EDT | 64.00 | 4.20 | 2.85 | 4.60 | 0.00 | - | 10 | 310 | 132.62% |
| CYTK240517C00065000 | 2024-05-10 3:39PM EDT | 65.00 | 3.28 | 2.50 | 3.40 | -0.72 | -18.00% | 74 | 236 | 121.00% |
| CYTK240517C00066000 | 2024-05-09 1:13PM EDT | 66.00 | 2.85 | 1.80 | 4.30 | -1.20 | -29.63% | 1 | 11 | 134.38% |
| CYTK240517C00067000 | 2024-05-10 10:55AM EDT | 67.00 | 2.67 | 1.55 | 4.00 | -1.77 | -39.86% | 7 | 61 | 135.84% |
| CYTK240517C00068000 | 2024-05-10 9:57AM EDT | 68.00 | 2.54 | 1.40 | 3.90 | -1.50 | -37.13% | 1 | 51 | 141.21% |
| CYTK240517C00069000 | 2024-05-10 10:55AM EDT | 69.00 | 2.17 | 0.55 | 3.60 | -3.83 | -63.83% | 7 | 8 | 131.45% |
| CYTK240517C00070000 | 2024-05-10 3:57PM EDT | 70.00 | 2.00 | 2.00 | 3.40 | -1.00 | -33.33% | 11 | 616 | 159.91% |
| CYTK240517C00072000 | 2024-05-10 3:04PM EDT | 72.00 | 1.86 | 0.95 | 3.10 | -1.64 | -46.86% | 4 | 535 | 153.03% |
| CYTK240517C00073000 | 2024-05-02 11:09AM EDT | 73.00 | 3.10 | 0.60 | 2.95 | 0.00 | - | 157 | 183 | 151.27% |
| CYTK240517C00074000 | 2024-04-23 2:02PM EDT | 74.00 | 1.74 | 0.55 | 3.00 | -2.01 | -53.60% | 5 | 5 | 158.11% |
| CYTK240517C00075000 | 2024-05-10 3:34PM EDT | 75.00 | 1.59 | 1.35 | 1.80 | -0.51 | -24.29% | 287 | 1,181 | 157.03% |
| CYTK240517C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 1.70 | 0.25 | 2.50 | -0.40 | -19.05% | 464 | 2 | 155.27% |
| CYTK240517C00080000 | 2024-05-10 3:28PM EDT | 80.00 | 1.25 | 0.50 | 1.20 | -0.15 | -10.71% | 139 | 630 | 153.42% |
| CYTK240517C00085000 | 2024-05-10 3:20PM EDT | 85.00 | 0.65 | 0.30 | 1.55 | -0.55 | -45.83% | 48 | 3,959 | 181.74% |
| CYTK240517C00090000 | 2024-05-10 3:40PM EDT | 90.00 | 0.60 | 0.50 | 1.35 | -0.27 | -31.03% | 4 | 1,375 | 203.81% |
| CYTK240517C00095000 | 2024-05-09 11:50AM EDT | 95.00 | 1.30 | 0.05 | 2.00 | 0.00 | - | 24 | 672 | 229.98% |
| CYTK240517C00100000 | 2024-05-07 3:48PM EDT | 100.00 | 0.40 | 0.05 | 2.50 | 0.00 | - | 1 | 648 | 263.28% |
| CYTK240517C00105000 | 2024-05-09 2:23PM EDT | 105.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 242 | 334.18% |
| CYTK240517C00110000 | 2024-05-06 12:39PM EDT | 110.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 3,759 | 170.31% |
| CYTK240517C00115000 | 2024-05-02 1:50PM EDT | 115.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 40 | 1,248 | 227.34% |
| CYTK240517C00120000 | 2024-05-02 12:57PM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 1,216 | 226.95% |
| CYTK240517C00125000 | 2024-05-10 1:06PM EDT | 125.00 | 0.03 | 0.00 | 0.50 | -0.12 | -80.00% | 4 | 650 | 251.17% |
| CYTK240517C00130000 | 2024-04-05 3:21PM EDT | 130.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 31 | 172 | 237.50% |
| CYTK240517C00135000 | 2024-04-05 2:42PM EDT | 135.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 14 | 26 | 273.05% |
| CYTK240517C00160000 | 2024-01-12 11:41AM EDT | 160.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 494.53% |
| CYTK240517C00165000 | 2024-04-08 10:37AM EDT | 165.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 504.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517P00015000 | 2024-01-11 12:02PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,645 | 396.88% |
| CYTK240517P00018000 | 2023-12-11 12:53PM EDT | 18.00 | 4.80 | 0.00 | 2.40 | 0.00 | - | - | 1 | 667.58% |
| CYTK240517P00019000 | 2023-12-27 2:49PM EDT | 19.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 1 | 542.19% |
| CYTK240517P00020000 | 2024-01-11 2:33PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 50 | 77 | 472.66% |
| CYTK240517P00025000 | 2024-02-21 2:53PM EDT | 25.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 23 | 29 | 405.47% |
| CYTK240517P00027000 | 2023-12-29 10:30AM EDT | 27.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 578.03% |
| CYTK240517P00028000 | 2024-01-12 1:20PM EDT | 28.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 442.38% |
| CYTK240517P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 90 | 228.91% |
| CYTK240517P00031000 | 2024-01-25 11:19AM EDT | 31.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 498.44% |
| CYTK240517P00033000 | 2023-12-27 10:44AM EDT | 33.00 | 3.90 | 0.00 | 1.95 | 0.00 | - | - | 1 | 350.59% |
| CYTK240517P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 151 | 194.53% |
| CYTK240517P00036000 | 2024-03-19 3:14PM EDT | 36.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 284.77% |
| CYTK240517P00037000 | 2024-03-19 3:14PM EDT | 37.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 20 | 265.23% |
| CYTK240517P00038000 | 2024-04-19 12:40PM EDT | 38.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 258.98% |
| CYTK240517P00040000 | 2024-05-10 2:34PM EDT | 40.00 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 3 | 143 | 176.95% |
| CYTK240517P00042000 | 2024-03-20 9:30AM EDT | 42.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CYTK240517P00043000 | 2024-03-25 12:38PM EDT | 43.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 180.27% |
| CYTK240517P00044000 | 2024-05-01 11:20AM EDT | 44.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 348 | 150.78% |
| CYTK240517P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 7 | 5,882 | 142.58% |
| CYTK240517P00046000 | 2023-12-27 11:39AM EDT | 46.00 | 1.80 | 0.10 | 2.60 | 0.00 | - | - | 0 | 217.97% |
| CYTK240517P00047000 | 2024-05-02 1:57PM EDT | 47.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 14 | 19 | 171.09% |
| CYTK240517P00050000 | 2024-05-10 2:42PM EDT | 50.00 | 0.35 | 0.00 | 1.25 | +0.05 | +16.67% | 4 | 739 | 134.47% |
| CYTK240517P00055000 | 2024-05-10 1:48PM EDT | 55.00 | 1.15 | 0.75 | 1.30 | +0.15 | +15.00% | 10 | 1,883 | 107.91% |
| CYTK240517P00056000 | 2024-05-10 12:02PM EDT | 56.00 | 1.40 | 0.95 | 2.10 | -0.45 | -24.32% | 1 | 3 | 117.48% |
| CYTK240517P00057000 | 2024-05-09 10:06AM EDT | 57.00 | 1.50 | 1.05 | 2.40 | -0.25 | -14.29% | 1 | 5 | 113.67% |
| CYTK240517P00058000 | 2024-05-10 9:37AM EDT | 58.00 | 1.36 | 1.10 | 2.60 | -0.19 | -12.26% | 7 | 17 | 106.45% |
| CYTK240517P00059000 | 2024-05-10 3:32PM EDT | 59.00 | 2.20 | 1.90 | 2.90 | +0.60 | +37.50% | 1 | 2 | 112.16% |
| CYTK240517P00060000 | 2024-05-10 3:53PM EDT | 60.00 | 2.75 | 2.50 | 2.85 | +0.55 | +25.00% | 32 | 3,518 | 107.72% |
| CYTK240517P00061000 | 2024-05-10 1:42PM EDT | 61.00 | 3.30 | 2.05 | 3.50 | +0.70 | +26.92% | 69 | 2 | 96.97% |
| CYTK240517P00062000 | 2024-05-10 12:03PM EDT | 62.00 | 3.49 | 2.85 | 4.00 | -1.83 | -34.40% | 2 | 5 | 101.47% |
| CYTK240517P00063000 | 2024-05-09 10:02AM EDT | 63.00 | 4.00 | 3.10 | 5.50 | 0.00 | - | 4 | 6 | 111.04% |
| CYTK240517P00064000 | 2024-05-09 11:50AM EDT | 64.00 | 4.60 | 3.80 | 6.10 | 0.00 | - | 1 | 15 | 112.89% |
| CYTK240517P00065000 | 2024-05-10 3:54PM EDT | 65.00 | 5.65 | 5.10 | 6.30 | +0.51 | +9.92% | 110 | 2,849 | 116.55% |
| CYTK240517P00066000 | 2024-05-08 12:10PM EDT | 66.00 | 5.50 | 4.70 | 8.00 | 0.00 | - | 2 | 13 | 116.31% |
| CYTK240517P00067000 | 2024-04-24 2:49PM EDT | 67.00 | 6.40 | 5.90 | 9.40 | 0.00 | - | - | 17 | 135.06% |
| CYTK240517P00070000 | 2024-05-10 3:54PM EDT | 70.00 | 9.65 | 7.50 | 11.70 | +1.33 | +15.99% | 10 | 2,078 | 126.76% |
| CYTK240517P00075000 | 2024-05-07 11:05AM EDT | 75.00 | 11.85 | 12.10 | 16.80 | 0.00 | - | 1 | 580 | 156.05% |
| CYTK240517P00080000 | 2024-05-10 10:22AM EDT | 80.00 | 18.00 | 16.50 | 20.40 | +0.90 | +5.26% | 1 | 2,108 | 136.13% |
| CYTK240517P00085000 | 2024-05-06 12:27PM EDT | 85.00 | 22.13 | 21.30 | 24.10 | 0.00 | - | 1 | 990 | 195.90% |
| CYTK240517P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 24.63 | 26.10 | 30.00 | 0.00 | - | 5 | 385 | 139.45% |
| CYTK240517P00095000 | 2024-02-01 1:42PM EDT | 95.00 | 19.10 | 24.30 | 26.50 | 0.00 | - | 24 | 242 | 0.00% |
| CYTK240517P00100000 | 2024-05-09 3:10PM EDT | 100.00 | 35.90 | 35.90 | 39.00 | 0.00 | - | 5 | 914 | 253.42% |
| CYTK240517P00105000 | 2024-01-08 4:52PM EDT | 105.00 | 7.80 | 27.00 | 31.20 | 0.00 | - | - | 2 | 0.00% |
| CYTK240517P00110000 | 2024-01-08 4:46PM EDT | 110.00 | 8.00 | 31.00 | 35.50 | 0.00 | - | 10 | 11 | 0.00% |
| CYTK240517P00115000 | 2024-01-11 11:41AM EDT | 115.00 | 28.00 | 36.00 | 40.90 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240517P00130000 | 2024-01-11 11:42AM EDT | 130.00 | 44.80 | 50.60 | 55.50 | 0.00 | - | 53 | 0 | 0.00% |
| CYTK240517P00145000 | 2024-01-11 11:42AM EDT | 145.00 | 59.40 | 65.60 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.