Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.117,43 +376,96 (+0,63%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115C00045000 | 2024-06-05 10:26AM EDT | 45.00 | 10.50 | 10.20 | 13.40 | 0.00 | - | 1 | 0 | 54.08% |
| CYTK241115C00050000 | 2024-06-14 9:45AM EDT | 50.00 | 8.50 | 8.30 | 10.60 | 0.00 | - | 1 | 5 | 58.03% |
| CYTK241115C00055000 | 2024-06-12 11:19AM EDT | 55.00 | 7.45 | 7.00 | 7.90 | 0.00 | - | 4 | 1 | 59.81% |
| CYTK241115C00060000 | 2024-06-21 3:02PM EDT | 60.00 | 5.30 | 4.60 | 6.20 | -3.59 | -40.38% | 5 | 10 | 57.70% |
| CYTK241115C00065000 | 2024-06-20 10:32AM EDT | 65.00 | 3.35 | 3.50 | 5.10 | 0.00 | - | 13 | 24 | 59.77% |
| CYTK241115C00070000 | 2024-06-21 3:45PM EDT | 70.00 | 3.60 | 3.30 | 4.60 | +1.25 | +53.19% | 10 | 14 | 65.63% |
| CYTK241115C00075000 | 2024-06-21 3:09PM EDT | 75.00 | 2.90 | 2.65 | 3.90 | -1.50 | -34.09% | 2 | 2 | 67.37% |
| CYTK241115C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 2.15 | 2.15 | 2.35 | +0.95 | +79.17% | 10,291 | 629 | 64.21% |
| CYTK241115C00085000 | 2024-06-21 3:09PM EDT | 85.00 | 1.44 | 0.95 | 2.45 | +0.49 | +51.58% | 2 | 2 | 63.82% |
| CYTK241115C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.35 | 0.50 | 2.40 | 0.00 | - | 1 | 4 | 65.67% |
| CYTK241115C00095000 | 2024-03-19 2:49PM EDT | 95.00 | 7.30 | 4.70 | 5.90 | 0.00 | - | 31 | 30 | 107.91% |
| CYTK241115C00100000 | 2024-04-30 12:43PM EDT | 100.00 | 2.03 | 0.00 | 2.35 | 0.00 | - | - | 6 | 70.34% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 2.25 | - | 1.45 | 0.00 | - | - | 2 | 83.59% |
| CYTK241115P00040000 | 2024-06-14 10:57AM EDT | 40.00 | 1.85 | 0.50 | 2.85 | 0.00 | - | 2 | 203 | 53.32% |
| CYTK241115P00045000 | 2024-06-10 3:18PM EDT | 45.00 | 2.85 | 1.90 | 4.40 | 0.00 | - | 1 | 370 | 52.88% |
| CYTK241115P00050000 | 2024-05-28 10:10AM EDT | 50.00 | 7.00 | 3.80 | 6.60 | 0.00 | - | 196 | 251 | 52.27% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 55.00 | 8.10 | 6.80 | 8.70 | 0.00 | - | 77 | 81 | 51.09% |
| CYTK241115P00060000 | 2024-05-23 1:41PM EDT | 60.00 | 12.50 | 10.10 | 12.60 | 0.00 | - | - | 3 | 53.76% |
| CYTK241115P00065000 | 2024-06-05 11:57AM EDT | 65.00 | 14.10 | 13.00 | 16.70 | 0.00 | - | - | 2 | 52.43% |
| CYTK241115P00070000 | 2024-05-28 10:09AM EDT | 70.00 | 22.76 | 17.10 | 21.00 | 0.00 | - | 2 | 4 | 53.98% |
| CYTK241115P00075000 | 2024-04-04 2:10PM EDT | 75.00 | 17.00 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK241115P00080000 | 2024-06-21 3:03PM EDT | 80.00 | 27.60 | 25.30 | 29.90 | -4.30 | -13.48% | 1 | 2 | 51.56% |
© 2024 Yahoo. Tutti i diritti riservati.