Italia markets open in 6 hours 28 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.787,96 -135,07 (-0,35%) EUR/USD
1,0917 +0,0011 (+0,10%) Bitcoin EUR
63.028,40 +1.049,54 (+1,69%) CMC Crypto 200
1.443,16 -24,78 (-1,69%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240607C00045000 | 2024-05-23 9:30AM EDT | 45.00 | 5.00 | 4.10 | 5.80 | 0.00 | - | - | 10 | 62.89% |
| CYTK240607C00049000 | 2024-06-03 9:56AM EDT | 49.00 | 1.30 | 0.85 | 2.30 | -1.30 | -50.00% | 13 | 1 | 52.54% |
| CYTK240607C00050000 | 2024-06-03 3:21PM EDT | 50.00 | 1.00 | 0.30 | 1.55 | +0.53 | +112.77% | 149 | 19 | 77.44% |
| CYTK240607C00051000 | 2024-06-03 3:21PM EDT | 51.00 | 0.60 | 0.15 | 1.10 | +0.20 | +50.00% | 122 | 10 | 52.15% |
| CYTK240607C00054000 | 2024-05-23 9:30AM EDT | 54.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | - | 1 | 96.88% |
| CYTK240607C00060000 | 2024-05-16 1:27PM EDT | 60.00 | 2.50 | 0.00 | 1.95 | 0.00 | - | - | 9 | 186.13% |
| CYTK240607C00061000 | 2024-05-17 3:38PM EDT | 61.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 203.13% |
| CYTK240607C00065000 | 2024-05-31 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 166.21% |
| CYTK240607C00066000 | 2024-05-22 12:08PM EDT | 66.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 320.22% |
| CYTK240607C00070000 | 2024-05-14 11:30AM EDT | 70.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 371.39% |
| CYTK240607C00076000 | 2024-05-15 12:25PM EDT | 76.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 0 | 419.73% |
| CYTK240607C00080000 | 2024-05-14 1:31PM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 448.63% |
| CYTK240607C00085000 | 2024-05-09 10:27AM EDT | 85.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 481.74% |
| CYTK240607C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 4 | 512.01% |
| CYTK240607C00095000 | 2024-05-31 9:47AM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 270.31% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240607P00046000 | 2024-05-30 10:26AM EDT | 46.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 81.45% |
| CYTK240607P00048000 | 2024-05-30 11:12AM EDT | 48.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 50.20% |
| CYTK240607P00050000 | 2024-05-09 9:45AM EDT | 50.00 | 1.00 | 0.40 | 1.90 | 0.00 | - | 1 | 2 | 51.95% |
| CYTK240607P00055000 | 2024-05-23 10:24AM EDT | 55.00 | 6.00 | 4.20 | 7.40 | 0.00 | - | 1 | 2 | 110.55% |
| CYTK240607P00056000 | 2024-05-10 3:25PM EDT | 56.00 | 2.35 | 5.00 | 8.50 | 0.00 | - | - | 2 | 118.75% |
| CYTK240607P00058000 | 2024-05-13 9:55AM EDT | 58.00 | 2.60 | 7.20 | 10.50 | 0.00 | - | 1 | 0 | 147.46% |
| CYTK240607P00059000 | 2024-05-09 12:05PM EDT | 59.00 | 3.60 | 8.10 | 11.50 | 0.00 | - | 2 | 0 | 154.10% |
| CYTK240607P00060000 | 2024-05-23 12:37PM EDT | 60.00 | 9.91 | 9.20 | 12.00 | 0.00 | - | 2 | 0 | 147.07% |
| CYTK240607P00062000 | 2024-05-15 3:49PM EDT | 62.00 | 3.50 | 11.20 | 14.00 | 0.00 | - | - | 0 | 164.65% |
| CYTK240607P00065000 | 2024-05-28 2:12PM EDT | 65.00 | 17.60 | 14.20 | 17.00 | 0.00 | - | 2 | 0 | 189.06% |
| CYTK240607P00079000 | 2024-05-09 10:20AM EDT | 79.00 | 18.15 | 28.00 | 31.20 | 0.00 | - | 1 | 0 | 281.84% |
© 2024 Yahoo. Tutti i diritti riservati.