Italia markets open in 3 hours 38 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
64.089,88 -450,18 (-0,70%) CMC Crypto 200
1.511,29 -15,13 (-0,99%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816C00033000 | 2024-01-09 10:30AM EDT | 33.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816C00040000 | 2024-01-18 2:26PM EDT | 40.00 | 44.02 | 36.70 | 41.50 | 0.00 | - | 3 | 2 | 332.86% |
| CYTK240816C00042000 | 2024-01-09 10:30AM EDT | 42.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00043000 | 2024-01-09 10:30AM EDT | 43.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00045000 | 2024-05-15 12:20PM EDT | 45.00 | 16.15 | 14.80 | 16.90 | 0.00 | - | 19 | 11 | 63.62% |
| CYTK240816C00046000 | 2023-12-27 10:32AM EDT | 46.00 | 37.90 | 38.50 | 42.20 | 0.00 | - | - | 2 | 374.46% |
| CYTK240816C00049000 | 2023-12-27 10:32AM EDT | 49.00 | 36.00 | 36.00 | 39.30 | 0.00 | - | - | 1 | 345.46% |
| CYTK240816C00050000 | 2024-05-17 11:46AM EDT | 50.00 | 12.20 | 10.40 | 13.30 | 0.00 | - | 6 | 41 | 58.64% |
| CYTK240816C00055000 | 2024-05-17 11:30AM EDT | 55.00 | 9.35 | 8.10 | 10.30 | 0.00 | - | 1 | 147 | 62.45% |
| CYTK240816C00060000 | 2024-05-22 1:15PM EDT | 60.00 | 6.40 | 5.50 | 7.30 | -0.55 | -7.91% | 4 | 137 | 58.91% |
| CYTK240816C00065000 | 2024-05-21 3:08PM EDT | 65.00 | 5.06 | 4.00 | 5.30 | 0.00 | - | 2 | 19 | 59.84% |
| CYTK240816C00070000 | 2024-05-17 9:41AM EDT | 70.00 | 3.30 | 2.65 | 3.60 | 0.00 | - | 6 | 276 | 58.48% |
| CYTK240816C00075000 | 2024-05-14 3:15PM EDT | 75.00 | 2.63 | 1.10 | 2.50 | 0.00 | - | 2 | 65 | 54.66% |
| CYTK240816C00080000 | 2024-05-22 12:30PM EDT | 80.00 | 1.65 | 1.60 | 2.50 | -0.25 | -13.16% | 5 | 1,139 | 66.04% |
| CYTK240816C00085000 | 2024-05-13 11:49AM EDT | 85.00 | 1.65 | 0.65 | 2.30 | 0.00 | - | 1 | 171 | 66.14% |
| CYTK240816C00090000 | 2024-05-22 9:40AM EDT | 90.00 | 1.00 | 0.00 | 2.85 | -0.10 | -9.09% | 31 | 180 | 72.00% |
| CYTK240816C00095000 | 2024-05-20 3:36PM EDT | 95.00 | 0.90 | 0.50 | 2.90 | 0.00 | - | 5 | 259 | 82.03% |
| CYTK240816C00100000 | 2024-05-13 3:55PM EDT | 100.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 38 | 572 | 75.34% |
| CYTK240816C00105000 | 2024-05-22 12:30PM EDT | 105.00 | 0.35 | 0.00 | 0.75 | -0.29 | -45.31% | 5 | 573 | 66.21% |
| CYTK240816C00110000 | 2024-04-30 12:41PM EDT | 110.00 | 0.63 | 0.00 | 2.90 | 0.00 | - | 4 | 347 | 93.87% |
| CYTK240816C00115000 | 2024-05-20 3:42PM EDT | 115.00 | 0.17 | 0.00 | 3.90 | 0.00 | - | 5 | 15 | 106.25% |
| CYTK240816C00120000 | 2024-05-14 10:45AM EDT | 120.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 21 | 109.13% |
| CYTK240816C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| CYTK240816C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 13 | 106.74% |
| CYTK240816C00135000 | 2024-04-02 1:06PM EDT | 135.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | - | 21 | 102.83% |
| CYTK240816C00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 10 | 144.31% |
| CYTK240816C00165000 | 2024-04-29 3:44PM EDT | 165.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 8 | 80.08% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 192.09% |
| CYTK240816P00030000 | 2024-01-16 4:01PM EDT | 30.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | - | 2 | 132.37% |
| CYTK240816P00031000 | 2023-12-27 10:30AM EDT | 31.00 | 3.30 | 0.00 | 2.70 | 0.00 | - | - | 1 | 113.28% |
| CYTK240816P00032000 | 2023-12-27 10:30AM EDT | 32.00 | 3.40 | 0.00 | 3.30 | 0.00 | - | - | 1 | 115.77% |
| CYTK240816P00033000 | 2023-12-27 10:31AM EDT | 33.00 | 2.50 | 0.00 | 2.85 | 0.00 | - | - | 10 | 106.15% |
| CYTK240816P00035000 | 2024-03-11 11:12AM EDT | 35.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 116.75% |
| CYTK240816P00038000 | 2024-01-25 10:40AM EDT | 38.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 20 | 105.64% |
| CYTK240816P00041000 | 2024-01-26 3:42PM EDT | 41.00 | 1.45 | 0.00 | 3.70 | 0.00 | - | 12 | 16 | 81.84% |
| CYTK240816P00045000 | 2024-05-13 11:10AM EDT | 45.00 | 1.32 | 0.00 | 2.00 | 0.00 | - | 3 | 247 | 53.61% |
| CYTK240816P00046000 | 2024-05-22 3:59PM EDT | 46.00 | 1.05 | 0.00 | 1.10 | +0.10 | +10.53% | 2 | 4 | 52.20% |
| CYTK240816P00047000 | 2024-05-21 2:52PM EDT | 47.00 | 1.15 | 0.10 | 1.35 | 0.00 | - | 2 | 2 | 52.88% |
| CYTK240816P00049000 | 2024-05-02 11:52AM EDT | 49.00 | 2.45 | 1.30 | 2.45 | 0.00 | - | 3 | 4 | 53.32% |
| CYTK240816P00050000 | 2024-05-22 2:36PM EDT | 50.00 | 2.00 | 1.65 | 2.80 | +0.05 | +2.56% | 50 | 473 | 54.08% |
| CYTK240816P00055000 | 2024-05-17 2:08PM EDT | 55.00 | 4.00 | 3.50 | 4.00 | 0.00 | - | 100 | 586 | 50.90% |
| CYTK240816P00060000 | 2024-05-22 1:19PM EDT | 60.00 | 6.00 | 5.70 | 7.60 | -0.15 | -2.44% | 5 | 110 | 54.37% |
| CYTK240816P00065000 | 2024-05-21 10:08AM EDT | 65.00 | 8.70 | 9.00 | 10.70 | 0.00 | - | 1 | 148 | 54.79% |
| CYTK240816P00070000 | 2024-05-14 10:42AM EDT | 70.00 | 14.40 | 12.60 | 15.10 | 0.00 | - | 3 | 142 | 58.07% |
| CYTK240816P00075000 | 2024-05-01 2:44PM EDT | 75.00 | 17.00 | 15.30 | 19.00 | -0.12 | -0.70% | 1 | 91 | 69.92% |
| CYTK240816P00080000 | 2024-05-17 10:46AM EDT | 80.00 | 21.30 | 19.50 | 23.20 | 0.00 | - | 2 | 67 | 70.41% |
| CYTK240816P00085000 | 2024-03-04 4:29PM EDT | 85.00 | 23.20 | 20.00 | 23.40 | 0.00 | - | 5 | 19 | 0.00% |
| CYTK240816P00090000 | 2024-04-03 12:47PM EDT | 90.00 | 24.55 | 25.60 | 28.90 | 0.00 | - | 7 | 73 | 0.00% |
| CYTK240816P00095000 | 2024-05-15 1:02PM EDT | 95.00 | 34.10 | 34.30 | 37.80 | 0.00 | - | 42 | 85 | 54.20% |
| CYTK240816P00100000 | 2024-03-01 10:55AM EDT | 100.00 | 29.80 | 32.30 | 35.40 | 0.00 | - | 5 | 100 | 0.00% |
| CYTK240816P00105000 | 2024-01-02 4:52PM EDT | 105.00 | 25.00 | 25.00 | 29.30 | 0.00 | - | - | 5 | 0.00% |
| CYTK240816P00110000 | 2024-01-11 10:57AM EDT | 110.00 | 19.50 | 32.00 | 36.40 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 44.20 | 45.70 | 50.40 | 0.00 | - | 2 | 2 | 0.00% |
| CYTK240816P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.20 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240816P00150000 | 2024-01-11 11:42AM EDT | 150.00 | 64.70 | 70.70 | 75.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240816P00155000 | 2024-03-12 1:47PM EDT | 155.00 | 89.10 | 79.50 | 84.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.