Italia markets open in 2 hours 4 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.074,47 +457,37 (+1,18%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.183,98 +145,98 (+0,23%) CMC Crypto 200
1.514,23 -12,19 (-0,80%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK250117C00025000 | 2024-01-02 12:05PM EDT | 25.00 | 62.48 | 55.70 | 60.00 | 0.00 | - | 10 | 20 | 516.02% |
| CYTK250117C00030000 | 2024-05-13 3:55PM EDT | 30.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CYTK250117C00035000 | 2024-01-19 10:33AM EDT | 35.00 | 48.85 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 240.43% |
| CYTK250117C00040000 | 2024-01-11 11:08AM EDT | 40.00 | 53.00 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 212.20% |
| CYTK250117C00045000 | 2024-04-11 11:29AM EDT | 45.00 | 32.90 | 20.70 | 25.00 | 0.00 | - | 1 | 0 | 89.34% |
| CYTK250117C00050000 | 2024-05-15 12:20PM EDT | 50.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CYTK250117C00055000 | 2024-05-03 10:31AM EDT | 55.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK250117C00060000 | 2024-05-20 12:52PM EDT | 60.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CYTK250117C00065000 | 2024-05-14 2:33PM EDT | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CYTK250117C00070000 | 2024-05-20 9:57AM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CYTK250117C00075000 | 2024-05-20 9:59AM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CYTK250117C00080000 | 2024-05-22 11:13AM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYTK250117C00085000 | 2024-05-17 10:51AM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYTK250117C00090000 | 2024-05-20 12:10PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CYTK250117C00095000 | 2024-04-01 3:23PM EDT | 95.00 | 10.13 | 3.50 | 5.20 | 0.00 | - | 10 | 156 | 67.74% |
| CYTK250117C00100000 | 2024-05-21 11:41AM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CYTK250117C00105000 | 2024-05-15 1:57PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYTK250117C00110000 | 2024-04-01 3:27PM EDT | 110.00 | 6.22 | 1.15 | 2.95 | 0.00 | - | 15 | 58 | 61.67% |
| CYTK250117C00115000 | 2024-01-29 12:53PM EDT | 115.00 | 4.20 | 2.50 | 6.00 | 0.00 | - | 36 | 20 | 80.80% |
| CYTK250117C00120000 | 2024-05-14 10:43AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CYTK250117C00125000 | 2024-04-19 11:15AM EDT | 125.00 | 1.60 | 0.00 | 2.75 | 0.00 | - | 1 | 1,072 | 63.04% |
| CYTK250117C00130000 | 2024-01-11 12:10PM EDT | 130.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 75.92% |
| CYTK250117C00135000 | 2024-04-10 12:36PM EDT | 135.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | - | 147 | 69.86% |
| CYTK250117C00150000 | 2024-04-10 12:35PM EDT | 150.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | 23 | 25 | 64.04% |
| CYTK250117C00165000 | 2024-04-12 9:31AM EDT | 165.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 4 | 1 | 62.70% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK250117P00025000 | 2024-05-16 9:30AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CYTK250117P00028000 | 2024-03-11 12:39PM EDT | 28.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 25 | 37 | 67.97% |
| CYTK250117P00030000 | 2024-02-02 3:24PM EDT | 30.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 64.87% |
| CYTK250117P00033000 | 2024-05-17 1:38PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CYTK250117P00035000 | 2024-05-15 2:52PM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| CYTK250117P00038000 | 2024-02-27 2:56PM EDT | 38.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 63.23% |
| CYTK250117P00040000 | 2024-05-20 10:05AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CYTK250117P00042000 | 2024-01-26 12:49PM EDT | 42.00 | 2.75 | 0.70 | 3.00 | 0.00 | - | 1 | 6 | 56.92% |
| CYTK250117P00045000 | 2024-05-14 3:17PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYTK250117P00047000 | 2024-03-06 2:38PM EDT | 47.00 | 5.20 | 3.90 | 6.30 | 0.00 | - | 2 | 12 | 59.35% |
| CYTK250117P00050000 | 2024-05-10 2:08PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CYTK250117P00055000 | 2024-05-17 10:39AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CYTK250117P00060000 | 2024-05-20 1:47PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CYTK250117P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CYTK250117P00070000 | 2024-05-14 10:42AM EDT | 70.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CYTK250117P00075000 | 2024-03-25 11:56AM EDT | 75.00 | 19.43 | 17.40 | 18.70 | 0.00 | - | 4 | 14 | 40.06% |
| CYTK250117P00080000 | 2024-04-22 3:45PM EDT | 80.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK250117P00085000 | 2024-02-23 2:18PM EDT | 85.00 | 17.91 | 24.40 | 28.40 | 0.00 | - | 29 | 618 | 48.22% |
| CYTK250117P00090000 | 2024-02-13 11:45AM EDT | 90.00 | 20.90 | 30.80 | 34.00 | 0.00 | - | 1 | 3,077 | 56.56% |
| CYTK250117P00095000 | 2024-01-10 4:45PM EDT | 95.00 | 12.48 | 22.40 | 25.70 | 0.00 | - | - | 320 | 0.00% |
| CYTK250117P00100000 | 2024-02-20 3:54PM EDT | 100.00 | 28.00 | 36.50 | 40.30 | 0.00 | - | 2 | 1,781 | 0.00% |
| CYTK250117P00105000 | 2024-03-21 3:45PM EDT | 105.00 | 42.60 | 38.50 | 41.20 | 0.00 | - | - | 1 | 0.00% |
| CYTK250117P00115000 | 2024-01-09 12:57PM EDT | 115.00 | 19.50 | 35.10 | 40.00 | 0.00 | - | - | 3 | 0.00% |
| CYTK250117P00125000 | 2024-01-25 11:07AM EDT | 125.00 | 42.67 | 45.10 | 50.00 | 0.00 | - | 1 | 35 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.