Italia markets open in 3 hours 46 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
1,0832 +0,0005 (+0,04%) Bitcoin EUR
64.121,07 -457,73 (-0,71%) CMC Crypto 200
1.511,62 -14,80 (-0,97%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621C00015000 | 2023-12-21 3:32PM EDT | 15.00 | 32.00 | 64.50 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621C00018000 | 2024-01-08 1:56PM EDT | 18.00 | 75.70 | 58.40 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00019000 | 2024-01-08 1:56PM EDT | 19.00 | 71.00 | 57.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00022000 | 2024-01-11 11:42AM EDT | 22.00 | 61.60 | 54.00 | 58.00 | 0.00 | - | 1 | 1 | 1,174.61% |
| CYTK240621C00025000 | 2023-07-26 9:38AM EDT | 25.00 | 12.82 | 14.00 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00029000 | 2024-01-11 11:42AM EDT | 29.00 | 56.70 | 47.10 | 51.00 | 0.00 | - | 1 | 1 | 798.24% |
| CYTK240621C00031000 | 2024-01-11 1:19PM EDT | 31.00 | 53.90 | 45.40 | 49.50 | 0.00 | - | 1 | 1 | 750.78% |
| CYTK240621C00033000 | 2023-12-01 11:46AM EDT | 33.00 | 13.50 | 50.50 | 53.10 | 0.00 | - | 1 | 2 | 956.15% |
| CYTK240621C00037000 | 2024-01-08 2:03PM EDT | 37.00 | 70.50 | 39.00 | 43.90 | 0.00 | - | 6 | 6 | 604.05% |
| CYTK240621C00038000 | 2024-01-08 1:56PM EDT | 38.00 | 56.20 | 38.20 | 43.00 | 0.00 | - | - | 1 | 588.23% |
| CYTK240621C00040000 | 2024-03-26 2:31PM EDT | 40.00 | 33.26 | 23.60 | 27.40 | 0.00 | - | 2 | 526 | 251.76% |
| CYTK240621C00048000 | 2024-03-05 12:03PM EDT | 48.00 | 21.60 | 22.00 | 25.60 | 0.00 | - | - | 1 | 297.12% |
| CYTK240621C00049000 | 2024-03-19 2:30PM EDT | 49.00 | 23.00 | 18.50 | 22.50 | 0.00 | - | 1 | 0 | 245.22% |
| CYTK240621C00050000 | 2024-03-19 11:06AM EDT | 50.00 | 20.30 | 17.70 | 21.40 | 0.00 | - | 2 | 2 | 236.65% |
| CYTK240621C00055000 | 2024-05-22 2:22PM EDT | 55.00 | 5.50 | 5.00 | 6.40 | -0.71 | -11.43% | 305 | 777 | 60.23% |
| CYTK240621C00060000 | 2024-05-22 11:39AM EDT | 60.00 | 3.10 | 2.05 | 4.50 | -0.60 | -16.22% | 21 | 324 | 53.54% |
| CYTK240621C00065000 | 2024-05-22 3:31PM EDT | 65.00 | 1.45 | 1.35 | 2.05 | -0.20 | -12.12% | 57 | 4,109 | 55.42% |
| CYTK240621C00070000 | 2024-05-22 1:52PM EDT | 70.00 | 0.95 | 0.60 | 1.35 | -0.10 | -9.52% | 8 | 638 | 60.06% |
| CYTK240621C00075000 | 2024-05-22 3:27PM EDT | 75.00 | 0.80 | 0.50 | 0.95 | -0.43 | -34.96% | 10 | 7,439 | 68.41% |
| CYTK240621C00080000 | 2024-05-22 11:54AM EDT | 80.00 | 0.60 | 0.55 | 0.85 | -0.06 | -9.09% | 20 | 11,593 | 80.03% |
| CYTK240621C00085000 | 2024-05-22 2:58PM EDT | 85.00 | 0.60 | 0.40 | 0.75 | -0.15 | -20.00% | 4 | 4,959 | 86.82% |
| CYTK240621C00090000 | 2024-05-20 12:46PM EDT | 90.00 | 0.40 | 0.25 | 1.10 | 0.00 | - | 2 | 8,530 | 100.24% |
| CYTK240621C00095000 | 2024-05-21 2:58PM EDT | 95.00 | 0.46 | 0.10 | 0.50 | 0.00 | - | 3 | 349 | 92.77% |
| CYTK240621C00100000 | 2024-05-22 11:07AM EDT | 100.00 | 0.05 | 0.00 | 2.00 | -0.34 | -87.18% | 9 | 1,032 | 129.15% |
| CYTK240621C00105000 | 2024-05-20 9:41AM EDT | 105.00 | 0.60 | 0.00 | 1.55 | 0.00 | - | 1 | 784 | 129.69% |
| CYTK240621C00110000 | 2024-05-13 1:48PM EDT | 110.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 263 | 776 | 137.26% |
| CYTK240621C00115000 | 2024-05-16 10:22AM EDT | 115.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 56 | 380 | 120.80% |
| CYTK240621C00120000 | 2024-05-14 3:01PM EDT | 120.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 5 | 8,409 | 152.00% |
| CYTK240621C00125000 | 2024-05-17 11:24AM EDT | 125.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 5 | 839 | 158.35% |
| CYTK240621C00130000 | 2024-02-21 10:30AM EDT | 130.00 | 0.65 | 0.05 | 4.80 | 0.00 | - | - | 1 | 212.94% |
| CYTK240621C00145000 | 2024-04-05 2:43PM EDT | 145.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 230.86% |
| CYTK240621C00150000 | 2024-04-05 2:43PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 236.48% |
| CYTK240621C00160000 | 2024-04-01 2:52PM EDT | 160.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 249.51% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00015000 | 2024-01-11 4:20PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 213.28% |
| CYTK240621P00018000 | 2024-01-09 11:17AM EDT | 18.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 14 | 8 | 311.33% |
| CYTK240621P00019000 | 2024-01-02 2:24PM EDT | 19.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 372.27% |
| CYTK240621P00020000 | 2024-05-20 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2,080 | 170.31% |
| CYTK240621P00022000 | 2024-04-18 3:40PM EDT | 22.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | - | 1 | 263.28% |
| CYTK240621P00023000 | 2024-01-23 1:51PM EDT | 23.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 252.73% |
| CYTK240621P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CYTK240621P00028000 | 2023-06-22 11:34AM EDT | 28.00 | 5.95 | 5.00 | 8.80 | 0.00 | - | - | 52 | 409.57% |
| CYTK240621P00030000 | 2024-02-28 4:20PM EDT | 30.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 5 | 10 | 204.00% |
| CYTK240621P00033000 | 2024-01-04 11:12AM EDT | 33.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 214.11% |
| CYTK240621P00034000 | 2023-12-27 10:31AM EDT | 34.00 | 2.00 | 0.00 | 2.10 | 0.00 | - | - | 1 | 157.42% |
| CYTK240621P00035000 | 2024-05-09 10:00AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 120 | 128 | 87.70% |
| CYTK240621P00036000 | 2023-12-27 10:31AM EDT | 36.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 146.34% |
| CYTK240621P00037000 | 2024-03-14 11:55AM EDT | 37.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 50 | 133 | 136.13% |
| CYTK240621P00038000 | 2023-12-27 10:31AM EDT | 38.00 | 2.40 | 0.00 | 3.10 | 0.00 | - | - | 2 | 149.22% |
| CYTK240621P00039000 | 2024-02-12 1:25PM EDT | 39.00 | 0.10 | 0.50 | 1.80 | 0.00 | - | 5 | 5 | 129.49% |
| CYTK240621P00040000 | 2024-05-22 12:36PM EDT | 40.00 | 0.05 | 0.00 | 2.70 | -0.40 | -88.89% | 3 | 21 | 130.03% |
| CYTK240621P00041000 | 2023-12-27 10:31AM EDT | 41.00 | 2.90 | 0.20 | 2.05 | 0.00 | - | - | 2 | 116.80% |
| CYTK240621P00043000 | 2023-12-27 10:31AM EDT | 43.00 | 3.30 | 0.05 | 2.95 | 0.00 | - | - | 1 | 116.36% |
| CYTK240621P00044000 | 2023-12-27 11:08AM EDT | 44.00 | 1.60 | 0.20 | 2.75 | 0.00 | - | - | 0 | 109.77% |
| CYTK240621P00045000 | 2024-05-20 9:47AM EDT | 45.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 2 | 230 | 119.48% |
| CYTK240621P00047000 | 2024-02-29 2:30PM EDT | 47.00 | 1.60 | 0.10 | 5.00 | 0.00 | - | 52 | 52 | 116.94% |
| CYTK240621P00048000 | 2024-04-04 2:31PM EDT | 48.00 | 1.55 | 0.00 | 2.05 | 0.00 | - | 3 | 5 | 75.88% |
| CYTK240621P00050000 | 2024-05-22 3:36PM EDT | 50.00 | 1.56 | 0.00 | 1.45 | +1.06 | +212.00% | 1 | 453 | 58.01% |
| CYTK240621P00055000 | 2024-05-22 2:40PM EDT | 55.00 | 1.09 | 1.00 | 1.30 | +0.14 | +14.74% | 8 | 1,575 | 45.12% |
| CYTK240621P00060000 | 2024-05-20 1:20PM EDT | 60.00 | 2.70 | 2.10 | 5.00 | 0.00 | - | 3 | 3,532 | 67.65% |
| CYTK240621P00065000 | 2024-05-22 3:44PM EDT | 65.00 | 7.30 | 6.80 | 7.50 | +1.30 | +21.67% | 3 | 8,725 | 55.91% |
| CYTK240621P00070000 | 2024-05-16 12:18PM EDT | 70.00 | 10.80 | 9.60 | 13.10 | 0.00 | - | 1 | 297 | 50.68% |
| CYTK240621P00075000 | 2024-05-21 9:30AM EDT | 75.00 | 16.40 | 14.30 | 17.90 | 0.00 | - | 2 | 864 | 55.86% |
| CYTK240621P00080000 | 2024-04-25 12:29PM EDT | 80.00 | 18.70 | 19.00 | 23.00 | 0.00 | - | 1 | 861 | 62.11% |
| CYTK240621P00085000 | 2024-05-06 12:27PM EDT | 85.00 | 22.52 | 24.10 | 28.00 | 0.00 | - | 1 | 273 | 74.41% |
| CYTK240621P00090000 | 2024-05-21 12:52PM EDT | 90.00 | 29.70 | 29.10 | 33.00 | 0.00 | - | 10 | 244 | 83.40% |
| CYTK240621P00095000 | 2024-03-25 3:29PM EDT | 95.00 | 30.40 | 28.80 | 32.00 | 0.00 | - | 1 | 168 | 0.00% |
| CYTK240621P00100000 | 2024-02-28 4:51PM EDT | 100.00 | 30.60 | 31.20 | 35.40 | 0.00 | - | 2 | 40 | 0.00% |
| CYTK240621P00105000 | 2024-02-14 12:52PM EDT | 105.00 | 30.55 | 40.60 | 44.30 | 0.00 | - | 4 | 13 | 0.00% |
| CYTK240621P00110000 | 2024-03-11 1:09PM EDT | 110.00 | 47.90 | 35.10 | 39.50 | 0.00 | - | 59 | 48 | 0.00% |
| CYTK240621P00120000 | 2024-01-11 11:45AM EDT | 120.00 | 34.20 | 40.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 39.10 | 45.70 | 50.50 | 0.00 | - | 10 | 0 | 0.00% |
| CYTK240621P00130000 | 2024-01-11 11:42AM EDT | 130.00 | 44.70 | 50.70 | 55.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00140000 | 2024-01-11 1:19PM EDT | 140.00 | 56.20 | 60.70 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.10 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.