Italia markets open in 1 hour 39 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.100,67 +483,57 (+1,25%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.077,66 -328,91 (-0,51%) CMC Crypto 200
1.513,57 -12,85 (-0,84%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241220C00020000 | 2024-01-04 3:12PM EDT | 20.00 | 68.80 | 62.20 | 65.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK241220C00025000 | 2023-12-28 3:11PM EDT | 25.00 | 56.81 | 57.90 | 61.30 | 0.00 | - | 10 | 4 | 0.00% |
| CYTK241220C00028000 | 2024-05-22 1:38PM EDT | 28.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK241220C00030000 | 2024-03-12 3:36PM EDT | 30.00 | 36.77 | 42.20 | 47.00 | 0.00 | - | 1 | 4 | 240.67% |
| CYTK241220C00033000 | 2024-02-09 11:51AM EDT | 33.00 | 48.10 | 33.50 | 37.40 | 0.00 | - | 1 | 14 | 151.83% |
| CYTK241220C00035000 | 2024-04-16 10:42AM EDT | 35.00 | 36.72 | 24.90 | 28.80 | 0.00 | - | 1 | 988 | 76.86% |
| CYTK241220C00037000 | 2023-09-01 12:41PM EDT | 37.00 | 15.30 | 9.00 | 13.00 | 0.00 | - | 2 | 1 | 0.00% |
| CYTK241220C00040000 | 2024-05-13 1:00PM EDT | 40.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CYTK241220C00042000 | 2024-04-11 11:46AM EDT | 42.00 | 34.82 | 22.30 | 25.50 | 0.00 | - | 35 | 34 | 90.89% |
| CYTK241220C00045000 | 2024-02-28 12:34PM EDT | 45.00 | 34.50 | 28.80 | 32.60 | 0.00 | - | 1 | 16 | 153.67% |
| CYTK241220C00047000 | 2024-02-05 2:00PM EDT | 47.00 | 37.50 | 24.80 | 27.30 | 0.00 | - | 1 | 1 | 124.71% |
| CYTK241220C00050000 | 2024-03-14 3:27PM EDT | 50.00 | 21.26 | 25.30 | 28.70 | 0.00 | - | 2 | 11 | 139.59% |
| CYTK241220C00055000 | 2024-03-04 2:12PM EDT | 55.00 | 21.78 | 23.70 | 26.20 | 0.00 | - | 2 | 218 | 137.20% |
| CYTK241220C00060000 | 2024-05-13 11:42AM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CYTK241220C00065000 | 2024-05-16 3:08PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CYTK241220C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CYTK241220C00075000 | 2024-05-21 3:30PM EDT | 75.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYTK241220C00080000 | 2024-05-20 3:50PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CYTK241220C00085000 | 2024-05-22 11:58AM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CYTK241220C00090000 | 2024-05-17 3:59PM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CYTK241220C00095000 | 2024-04-16 10:10AM EDT | 95.00 | 6.40 | 0.90 | 2.25 | 0.00 | - | 9 | 109 | 51.10% |
| CYTK241220C00100000 | 2024-05-14 10:25AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CYTK241220C00105000 | 2024-03-21 3:45PM EDT | 105.00 | 6.55 | 3.40 | 4.70 | 0.00 | - | 1 | 62 | 77.83% |
| CYTK241220C00110000 | 2024-05-20 3:38PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CYTK241220C00115000 | 2024-04-16 10:11AM EDT | 115.00 | 3.20 | 0.00 | 3.10 | 0.00 | - | 2 | 15 | 63.72% |
| CYTK241220C00120000 | 2024-04-10 12:31PM EDT | 120.00 | 4.20 | 0.00 | 2.00 | 0.00 | - | 400 | 493 | 59.96% |
| CYTK241220C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| CYTK241220C00140000 | 2024-01-11 11:17AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 85.55% |
| CYTK241220C00145000 | 2024-04-10 12:35PM EDT | 145.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 151 | 86.84% |
| CYTK241220C00150000 | 2024-01-30 1:46PM EDT | 150.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 29 | 66 | 89.89% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241220P00015000 | 2024-01-08 3:43PM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 13 | 35 | 90.82% |
| CYTK241220P00020000 | 2024-01-08 2:37PM EDT | 20.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 12 | 2,012 | 86.38% |
| CYTK241220P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYTK241220P00028000 | 2024-03-14 10:59AM EDT | 28.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 27 | 70.70% |
| CYTK241220P00030000 | 2024-02-13 11:08AM EDT | 30.00 | 0.60 | 0.70 | 3.30 | 0.00 | - | 3 | 130 | 85.03% |
| CYTK241220P00033000 | 2024-05-03 1:57PM EDT | 33.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CYTK241220P00035000 | 2024-05-03 1:14PM EDT | 35.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CYTK241220P00037000 | 2024-01-23 12:32PM EDT | 37.00 | 1.70 | 1.05 | 1.90 | 0.00 | - | 6 | 9 | 57.72% |
| CYTK241220P00040000 | 2024-03-26 1:53PM EDT | 40.00 | 3.00 | 1.95 | 3.90 | 0.00 | - | 3 | 25 | 65.38% |
| CYTK241220P00045000 | 2024-03-13 1:02PM EDT | 45.00 | 5.00 | 2.30 | 4.50 | 0.00 | - | 1 | 14 | 55.88% |
| CYTK241220P00047000 | 2024-04-12 3:12PM EDT | 47.00 | 3.34 | 2.90 | 4.60 | 0.00 | - | 1 | 37 | 53.25% |
| CYTK241220P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CYTK241220P00055000 | 2024-04-08 2:42PM EDT | 55.00 | 6.00 | 5.90 | 8.00 | 0.00 | - | 1 | 32 | 51.65% |
| CYTK241220P00060000 | 2024-05-14 10:49AM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK241220P00065000 | 2024-05-08 10:13AM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK241220P00070000 | 2024-05-17 12:52PM EDT | 70.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK241220P00075000 | 2024-03-26 1:53PM EDT | 75.00 | 16.95 | 17.50 | 18.90 | 0.00 | - | 3 | 10 | 43.91% |
| CYTK241220P00080000 | 2024-03-06 10:53AM EDT | 80.00 | 22.45 | 17.10 | 21.70 | 0.00 | - | 5 | 19 | 32.59% |
| CYTK241220P00085000 | 2024-02-23 2:18PM EDT | 85.00 | 17.69 | 24.10 | 28.50 | 0.00 | - | 29 | 22 | 52.01% |
| CYTK241220P00090000 | 2024-02-08 2:13PM EDT | 90.00 | 17.50 | 27.10 | 31.30 | 0.00 | - | - | 3 | 35.77% |
| CYTK241220P00095000 | 2024-03-13 1:40PM EDT | 95.00 | 35.40 | 27.00 | 29.90 | 0.00 | - | - | 5 | 0.00% |
| CYTK241220P00100000 | 2024-03-21 9:36AM EDT | 100.00 | 36.40 | 33.50 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK241220P00105000 | 2024-03-21 3:45PM EDT | 105.00 | 41.93 | 38.00 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| CYTK241220P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CYTK241220P00115000 | 2024-01-25 10:31AM EDT | 115.00 | 33.50 | 36.00 | 40.90 | 0.00 | - | 1 | 6 | 0.00% |
| CYTK241220P00125000 | 2024-01-04 11:40AM EDT | 125.00 | 38.50 | 42.00 | 47.00 | 0.00 | - | - | 2 | 0.00% |
| CYTK241220P00160000 | 2024-01-09 4:04PM EDT | 160.00 | 57.80 | 78.70 | 83.50 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.