U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,749.00 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,110.30 +0.40 (+0.02%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.20 -21.30 (-0.87%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524C00060000 | 2024-05-20 3:47PM EDT | 60.00 | 1.70 | 1.30 | 2.80 | +0.18 | +11.84% | 62 | 96 | 68.85% |
| CYTK240524C00062000 | 2024-05-20 2:40PM EDT | 62.00 | 0.69 | 0.00 | 1.20 | -0.31 | -31.00% | 12 | 19 | 70.90% |
| CYTK240524C00063000 | 2024-05-20 9:43AM EDT | 63.00 | 0.80 | 0.00 | 1.50 | +0.10 | +14.29% | 1 | 30 | 65.33% |
| CYTK240524C00064000 | 2024-05-15 9:35AM EDT | 64.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 2 | 53.22% |
| CYTK240524C00065000 | 2024-05-17 9:47AM EDT | 65.00 | 0.30 | 0.25 | 0.75 | 0.00 | - | 2 | 6 | 74.90% |
| CYTK240524C00066000 | 2024-05-20 12:48PM EDT | 66.00 | 0.25 | 0.00 | 1.85 | -3.11 | -92.56% | 10 | 8 | 107.81% |
| CYTK240524C00068000 | 2024-05-10 9:30AM EDT | 68.00 | 3.90 | 0.00 | 0.35 | 0.00 | - | - | 5 | 76.76% |
| CYTK240524C00069000 | 2024-05-14 3:04PM EDT | 69.00 | 0.62 | 0.00 | 1.60 | 0.00 | - | - | 2 | 130.08% |
| CYTK240524C00070000 | 2024-05-20 2:01PM EDT | 70.00 | 0.20 | 0.10 | 0.15 | -0.30 | -60.00% | 59 | 1 | 84.57% |
| CYTK240524C00071000 | 2024-05-17 2:50PM EDT | 71.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 87.11% |
| CYTK240524C00073000 | 2024-04-29 12:00PM EDT | 73.00 | 4.28 | 0.00 | 4.40 | 0.00 | - | 5 | 0 | 239.26% |
| CYTK240524C00076000 | 2024-05-01 3:07PM EDT | 76.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | - | 200 | 263.18% |
| CYTK240524C00079000 | 2024-05-17 10:52AM EDT | 79.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 287.50% |
| CYTK240524C00080000 | 2024-05-20 12:10PM EDT | 80.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 24 | 295.22% |
| CYTK240524C00081000 | 2024-05-17 3:37PM EDT | 81.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 10 | 300.10% |
| CYTK240524C00085000 | 2024-05-17 12:01PM EDT | 85.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 333.89% |
| CYTK240524C00086000 | 2024-04-22 9:30AM EDT | 86.00 | 2.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 223.83% |
| CYTK240524C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 366.60% |
| CYTK240524C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 396.29% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524P00053000 | 2024-05-13 12:55PM EDT | 53.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 227.05% |
| CYTK240524P00055000 | 2024-05-17 2:51PM EDT | 55.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 30 | 42 | 109.08% |
| CYTK240524P00057000 | 2024-05-17 9:52AM EDT | 57.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 87.01% |
| CYTK240524P00059000 | 2024-05-20 11:33AM EDT | 59.00 | 0.82 | 0.00 | 2.60 | -0.18 | -18.00% | 80 | 11 | 80.08% |
| CYTK240524P00060000 | 2024-05-20 3:19PM EDT | 60.00 | 0.80 | 0.90 | 1.60 | -1.25 | -60.98% | 34 | 221 | 60.84% |
| CYTK240524P00063000 | 2024-04-25 11:25AM EDT | 63.00 | 4.80 | 1.30 | 4.70 | 0.00 | - | - | 1 | 58.30% |
| CYTK240524P00066000 | 2024-04-25 10:01AM EDT | 66.00 | 7.10 | 4.00 | 7.50 | +0.15 | +2.16% | 2 | 2 | 75.00% |
| CYTK240524P00075000 | 2024-04-30 11:29AM EDT | 75.00 | 16.20 | 12.00 | 16.00 | 0.00 | - | - | 1 | 226.47% |
© 2024 Yahoo. Todos los derechos reservados.