Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.567,07 +203,71 (+0,36%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.05 | 0.00 | - | 1 | 4,645 |
| - | - | - | - | - | 18.00 | 4.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 20.00 | 0.25 | 0.00 | - | 50 | 77 |
| 68.00 | 0.00 | - | - | 1 | 22.00 | - | - | - | - | - |
| 59.40 | 0.00 | - | 1 | 1 | 25.00 | 0.05 | 0.00 | - | 23 | 29 |
| 56.40 | 0.00 | - | 3 | 3 | 27.00 | 0.40 | 0.00 | - | 10 | 32 |
| 9.50 | 0.00 | - | - | 8 | 28.00 | 0.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 30.00 | 0.05 | 0.00 | - | 8 | 90 |
| 49.00 | 0.00 | - | 14 | 11 | 31.00 | 0.30 | 0.00 | - | 1 | 6 |
| 52.80 | 0.00 | - | 1 | 15 | 32.00 | - | - | - | - | - |
| - | - | - | - | - | 33.00 | 3.90 | 0.00 | - | - | 1 |
| 13.50 | 0.00 | - | 8 | 11 | 34.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 4 | 6 | 35.00 | 0.15 | 0.00 | - | 5 | 151 |
| 46.00 | 0.00 | - | 19 | 4 | 36.00 | 0.45 | 0.00 | - | 5 | 5 |
| 29.57 | 0.00 | - | 2 | 2 | 37.00 | 0.50 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 38.00 | 0.32 | 0.00 | - | 1 | 0 |
| 44.20 | 0.00 | - | 3 | 2 | 39.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | 8 | 11 | 40.00 | 0.10 | +0.05 | +100.00% | 3 | 143 |
| 9.20 | 0.00 | - | - | 71 | 42.00 | 0.75 | 0.00 | - | 1 | 7 |
| 8.70 | 0.00 | - | 16 | 22 | 43.00 | 0.60 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 44.00 | 0.25 | 0.00 | - | 2 | 348 |
| 19.70 | 0.00 | - | 10 | 5,012 | 45.00 | 0.29 | 0.00 | - | 7 | 5,882 |
| 37.10 | 0.00 | - | - | 2 | 46.00 | 1.80 | 0.00 | - | - | 0 |
| 43.50 | 0.00 | - | 45 | 12 | 47.00 | 0.55 | 0.00 | - | 14 | 19 |
| 36.20 | 0.00 | - | 1 | 3 | 48.00 | - | - | - | - | - |
| 34.90 | 0.00 | - | 3 | 4 | 49.00 | - | - | - | - | - |
| 14.25 | 0.00 | - | 28 | 93 | 50.00 | 0.35 | +0.05 | +16.67% | 4 | 739 |
| 10.40 | 0.00 | - | 2 | 31 | 55.00 | 1.15 | +0.15 | +15.00% | 10 | 1,883 |
| - | - | - | - | - | 56.00 | 1.40 | -0.45 | -24.32% | 1 | 3 |
| - | - | - | - | - | 57.00 | 1.50 | -0.25 | -14.29% | 1 | 5 |
| - | - | - | - | - | 58.00 | 1.36 | -0.19 | -12.26% | 7 | 17 |
| - | - | - | - | - | 59.00 | 2.20 | +0.60 | +37.50% | 1 | 2 |
| 5.00 | -3.32 | -39.90% | 432 | 57 | 60.00 | 2.75 | +0.55 | +25.00% | 32 | 3,518 |
| - | - | - | - | - | 61.00 | 3.30 | +0.70 | +26.92% | 69 | 2 |
| 8.60 | 0.00 | - | - | 3 | 62.00 | 3.49 | -1.83 | -34.40% | 2 | 5 |
| 4.78 | 0.00 | - | - | 1 | 63.00 | 4.00 | 0.00 | - | 4 | 6 |
| 4.20 | 0.00 | - | 10 | 310 | 64.00 | 4.60 | 0.00 | - | 1 | 15 |
| 3.28 | -0.72 | -18.00% | 74 | 236 | 65.00 | 5.65 | +0.51 | +9.92% | 110 | 2,849 |
| 2.85 | -1.20 | -29.63% | 1 | 11 | 66.00 | 5.50 | 0.00 | - | 2 | 13 |
| 2.67 | -1.77 | -39.86% | 7 | 61 | 67.00 | 6.40 | 0.00 | - | - | 17 |
| 2.54 | -1.50 | -37.13% | 1 | 51 | 68.00 | - | - | - | - | - |
| 2.17 | -3.83 | -63.83% | 7 | 8 | 69.00 | - | - | - | - | - |
| 2.00 | -1.00 | -33.33% | 11 | 616 | 70.00 | 9.65 | +1.33 | +15.99% | 10 | 2,078 |
| 1.86 | -1.64 | -46.86% | 4 | 535 | 72.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 157 | 183 | 73.00 | - | - | - | - | - |
| 1.74 | -2.01 | -53.60% | 5 | 5 | 74.00 | - | - | - | - | - |
| 1.59 | -0.51 | -24.29% | 287 | 1,181 | 75.00 | 11.85 | 0.00 | - | 1 | 580 |
| 1.70 | -0.40 | -19.05% | 464 | 2 | 76.00 | - | - | - | - | - |
| 1.25 | -0.15 | -10.71% | 139 | 630 | 80.00 | 18.00 | +0.90 | +5.26% | 1 | 2,108 |
| 0.65 | -0.55 | -45.83% | 48 | 3,959 | 85.00 | 22.13 | 0.00 | - | 1 | 990 |
| 0.60 | -0.27 | -31.03% | 4 | 1,375 | 90.00 | 24.63 | 0.00 | - | 5 | 385 |
| 1.30 | 0.00 | - | 24 | 672 | 95.00 | 19.10 | 0.00 | - | 24 | 242 |
| 0.40 | 0.00 | - | 1 | 648 | 100.00 | 35.90 | 0.00 | - | 5 | 914 |
| 0.25 | 0.00 | - | 1 | 242 | 105.00 | 7.80 | 0.00 | - | - | 2 |
| 0.20 | 0.00 | - | 3 | 3,759 | 110.00 | 8.00 | 0.00 | - | 10 | 11 |
| 0.45 | 0.00 | - | 40 | 1,248 | 115.00 | 28.00 | 0.00 | - | 1 | 3 |
| 0.30 | 0.00 | - | 10 | 1,216 | 120.00 | - | - | - | - | - |
| 0.03 | -0.12 | -80.00% | 4 | 650 | 125.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 31 | 172 | 130.00 | 44.80 | 0.00 | - | 53 | 0 |
| 0.50 | 0.00 | - | 14 | 26 | 135.00 | - | - | - | - | - |
| - | - | - | - | - | 145.00 | 59.40 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 2 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.