Italia markets open in 3 hours 20 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.013,30 -542,51 (-0,84%) CMC Crypto 200
1.510,62 -15,80 (-1,03%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240531C00062000 | 2024-05-22 12:27PM EDT | 62.00 | 1.00 | 0.00 | 2.15 | -0.45 | -31.03% | 2 | 18 | 57.62% |
| CYTK240531C00063000 | 2024-05-15 3:28PM EDT | 63.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | - | 2 | 61.23% |
| CYTK240531C00064000 | 2024-05-10 10:09AM EDT | 64.00 | 4.30 | 0.00 | 1.65 | 0.00 | - | - | 1 | 65.48% |
| CYTK240531C00065000 | 2024-05-22 12:01PM EDT | 65.00 | 0.60 | 0.00 | 1.85 | -0.20 | -25.00% | 8 | 19 | 76.07% |
| CYTK240531C00066000 | 2024-05-16 3:39PM EDT | 66.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 12 | 13 | 83.84% |
| CYTK240531C00067000 | 2024-05-20 1:10PM EDT | 67.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 10 | 26 | 99.37% |
| CYTK240531C00068000 | 2024-05-20 11:19AM EDT | 68.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 64.16% |
| CYTK240531C00070000 | 2024-05-14 10:22AM EDT | 70.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | - | 1 | 108.69% |
| CYTK240531C00074000 | 2024-04-25 3:47PM EDT | 74.00 | 3.70 | 0.00 | 1.60 | 0.00 | - | - | 300 | 123.63% |
| CYTK240531C00076000 | 2024-05-08 2:35PM EDT | 76.00 | 2.70 | 0.00 | 2.15 | 0.00 | - | - | 1 | 145.90% |
| CYTK240531C00077000 | 2024-05-06 10:56AM EDT | 77.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | - | 4 | 135.55% |
| CYTK240531C00078000 | 2024-04-29 9:30AM EDT | 78.00 | 2.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 140.04% |
| CYTK240531C00079000 | 2024-04-29 9:30AM EDT | 79.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 144.43% |
| CYTK240531C00080000 | 2024-05-10 3:57PM EDT | 80.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 148.83% |
| CYTK240531C00082000 | 2024-04-29 9:30AM EDT | 82.00 | 2.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 155.86% |
| CYTK240531C00083000 | 2024-04-29 9:30AM EDT | 83.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | - | 1 | 161.23% |
| CYTK240531C00084000 | 2024-04-29 9:30AM EDT | 84.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 165.23% |
| CYTK240531C00086000 | 2024-05-21 3:46PM EDT | 86.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 116.41% |
| CYTK240531C00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 2 | 220.51% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240531P00045000 | 2024-04-22 10:43AM EDT | 45.00 | 0.15 | 0.00 | 3.40 | 0.00 | - | - | 1 | 200.39% |
| CYTK240531P00050000 | 2024-05-14 1:53PM EDT | 50.00 | 1.06 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 125.29% |
| CYTK240531P00057000 | 2024-04-30 11:24AM EDT | 57.00 | 3.30 | 0.00 | 1.85 | 0.00 | - | - | 1 | 50.20% |
| CYTK240531P00058000 | 2024-05-20 9:42AM EDT | 58.00 | 1.10 | 0.05 | 2.50 | 0.00 | - | 1 | 13 | 83.84% |
| CYTK240531P00059000 | 2024-05-20 9:38AM EDT | 59.00 | 1.65 | 0.25 | 2.90 | 0.00 | - | 1 | 2 | 81.45% |
| CYTK240531P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 2.20 | 1.00 | 3.60 | 0.00 | - | 1 | 39 | 50.64% |
| CYTK240531P00066000 | 2024-04-30 2:37PM EDT | 66.00 | 6.80 | 5.00 | 9.10 | 0.00 | - | 1 | 0 | 55.47% |
© 2024 Yahoo. Tutti i diritti riservati.