Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621C00015000 | 2023-12-21 3:32PM EDT | 15.00 | 32.00 | 64.50 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621C00018000 | 2024-01-08 1:56PM EDT | 18.00 | 75.70 | 58.40 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00019000 | 2024-01-08 1:56PM EDT | 19.00 | 71.00 | 57.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00022000 | 2024-01-11 11:42AM EDT | 22.00 | 61.60 | 54.00 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00025000 | 2023-07-26 9:38AM EDT | 25.00 | 12.82 | 14.00 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00029000 | 2024-01-11 11:42AM EDT | 29.00 | 56.70 | 47.10 | 51.00 | 0.00 | - | 1 | 1 | 2,215.04% |
| CYTK240621C00031000 | 2024-01-11 1:19PM EDT | 31.00 | 53.90 | 45.40 | 49.50 | 0.00 | - | 1 | 1 | 2,026.95% |
| CYTK240621C00033000 | 2024-06-05 11:33AM EDT | 33.00 | 21.00 | 19.20 | 22.00 | 0.00 | - | 1 | 1 | 305.66% |
| CYTK240621C00037000 | 2024-01-08 2:03PM EDT | 37.00 | 70.50 | 39.00 | 43.90 | 0.00 | - | 6 | 6 | 1,554.49% |
| CYTK240621C00038000 | 2024-01-08 1:56PM EDT | 38.00 | 56.20 | 38.20 | 43.00 | 0.00 | - | - | 1 | 1,507.03% |
| CYTK240621C00040000 | 2024-06-05 10:04AM EDT | 40.00 | 7.40 | 12.70 | 15.10 | 0.00 | - | 285 | 521 | 217.19% |
| CYTK240621C00045000 | 2024-06-06 10:08AM EDT | 45.00 | 8.50 | 7.80 | 10.10 | 0.00 | - | 20 | 62 | 59.38% |
| CYTK240621C00046000 | 2024-05-29 3:13PM EDT | 46.00 | 2.75 | 6.40 | 9.10 | 0.00 | - | - | 6 | 142.68% |
| CYTK240621C00047000 | 2024-06-06 10:56AM EDT | 47.00 | 5.60 | 5.80 | 8.00 | 0.00 | - | 1 | 31 | 125.68% |
| CYTK240621C00048000 | 2024-06-10 12:23PM EDT | 48.00 | 5.48 | 4.70 | 7.10 | 0.00 | - | 2 | 139 | 118.46% |
| CYTK240621C00049000 | 2024-06-05 3:24PM EDT | 49.00 | 6.00 | 4.10 | 6.00 | 0.00 | - | 6 | 3,005 | 101.86% |
| CYTK240621C00050000 | 2024-06-14 2:39PM EDT | 50.00 | 3.40 | 3.30 | 4.80 | -0.50 | -12.82% | 7 | 1,627 | 81.05% |
| CYTK240621C00051000 | 2024-06-07 1:31PM EDT | 51.00 | 1.75 | 2.60 | 4.60 | 0.00 | - | 9 | 12 | 60.74% |
| CYTK240621C00052000 | 2024-06-12 3:25PM EDT | 52.00 | 2.50 | 2.00 | 3.00 | 0.00 | - | 10 | 123 | 64.26% |
| CYTK240621C00053000 | 2024-06-14 3:12PM EDT | 53.00 | 1.75 | 1.50 | 2.45 | -0.93 | -34.70% | 19 | 581 | 66.02% |
| CYTK240621C00054000 | 2024-06-14 3:56PM EDT | 54.00 | 1.30 | 0.95 | 1.40 | -0.25 | -16.13% | 10 | 17 | 48.15% |
| CYTK240621C00055000 | 2024-06-14 3:56PM EDT | 55.00 | 0.80 | 0.70 | 1.05 | +0.10 | +14.29% | 234 | 1,369 | 50.68% |
| CYTK240621C00056000 | 2024-06-14 1:24PM EDT | 56.00 | 0.70 | 0.45 | 1.25 | -0.35 | -33.33% | 49 | 12 | 55.57% |
| CYTK240621C00057000 | 2024-06-06 1:40PM EDT | 57.00 | 0.47 | 0.25 | 1.45 | -0.53 | -53.00% | 4 | 228 | 66.11% |
| CYTK240621C00058000 | 2024-06-05 3:36PM EDT | 58.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 60.55% |
| CYTK240621C00059000 | 2024-05-22 1:30PM EDT | 59.00 | 3.60 | 0.05 | 1.00 | 0.00 | - | - | 60 | 70.12% |
| CYTK240621C00060000 | 2024-06-14 3:47PM EDT | 60.00 | 0.24 | 0.05 | 0.35 | +0.09 | +60.00% | 57 | 295 | 58.30% |
| CYTK240621C00061000 | 2024-06-05 1:14PM EDT | 61.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 41 | 74 | 76.95% |
| CYTK240621C00062000 | 2024-05-30 11:03AM EDT | 62.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 98.34% |
| CYTK240621C00063000 | 2024-05-21 11:21AM EDT | 63.00 | 2.50 | 0.05 | 1.25 | 0.00 | - | - | 250 | 106.84% |
| CYTK240621C00065000 | 2024-06-13 3:34PM EDT | 65.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 3,715 | 95.12% |
| CYTK240621C00066000 | 2024-05-21 1:53PM EDT | 66.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 108.79% |
| CYTK240621C00070000 | 2024-06-12 10:55AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 648 | 100.39% |
| CYTK240621C00071000 | 2024-06-12 11:33AM EDT | 71.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 1 | 112.50% |
| CYTK240621C00075000 | 2024-06-14 12:38PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 5,064 | 121.48% |
| CYTK240621C00080000 | 2024-06-12 2:43PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 11,607 | 140.23% |
| CYTK240621C00085000 | 2024-06-07 10:45AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5,171 | 157.81% |
| CYTK240621C00090000 | 2024-06-13 10:26AM EDT | 90.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 3 | 8,515 | 249.41% |
| CYTK240621C00095000 | 2024-05-23 9:32AM EDT | 95.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 349 | 231.06% |
| CYTK240621C00100000 | 2024-05-24 11:29AM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 1,020 | 264.26% |
| CYTK240621C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 784 | 247.27% |
| CYTK240621C00110000 | 2024-05-13 1:48PM EDT | 110.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 263 | 776 | 260.74% |
| CYTK240621C00115000 | 2024-05-16 10:22AM EDT | 115.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 56 | 380 | 285.35% |
| CYTK240621C00120000 | 2024-05-14 3:01PM EDT | 120.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 8,409 | 367.97% |
| CYTK240621C00125000 | 2024-05-17 11:24AM EDT | 125.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 839 | 381.25% |
| CYTK240621C00130000 | 2024-02-21 10:30AM EDT | 130.00 | 0.65 | 0.05 | 4.80 | 0.00 | - | - | 1 | 485.74% |
| CYTK240621C00145000 | 2024-04-05 2:43PM EDT | 145.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 521.97% |
| CYTK240621C00150000 | 2024-04-05 2:43PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 533.40% |
| CYTK240621C00160000 | 2024-04-01 2:52PM EDT | 160.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 560.45% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00015000 | 2024-01-11 4:20PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 417.19% |
| CYTK240621P00018000 | 2024-01-09 11:17AM EDT | 18.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 14 | 8 | 613.09% |
| CYTK240621P00019000 | 2024-01-02 2:24PM EDT | 19.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 736.72% |
| CYTK240621P00020000 | 2024-05-20 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,080 | 284.38% |
| CYTK240621P00022000 | 2024-05-23 3:34PM EDT | 22.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 646.09% |
| CYTK240621P00023000 | 2024-01-23 1:51PM EDT | 23.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 490.23% |
| CYTK240621P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CYTK240621P00028000 | 2023-06-22 11:34AM EDT | 28.00 | 5.95 | 5.00 | 8.80 | 0.00 | - | - | 52 | 807.42% |
| CYTK240621P00030000 | 2024-02-28 4:20PM EDT | 30.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 5 | 10 | 386.04% |
| CYTK240621P00033000 | 2024-01-04 11:12AM EDT | 33.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 403.32% |
| CYTK240621P00034000 | 2023-12-27 10:31AM EDT | 34.00 | 2.00 | 0.00 | 2.10 | 0.00 | - | - | 1 | 289.45% |
| CYTK240621P00035000 | 2024-05-09 10:00AM EDT | 35.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 120 | 128 | 224.41% |
| CYTK240621P00036000 | 2023-12-27 10:31AM EDT | 36.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 265.43% |
| CYTK240621P00037000 | 2024-06-10 11:47AM EDT | 37.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 134 | 200.78% |
| CYTK240621P00038000 | 2023-12-27 10:31AM EDT | 38.00 | 2.40 | 0.00 | 3.10 | 0.00 | - | - | 2 | 268.56% |
| CYTK240621P00039000 | 2024-02-12 1:25PM EDT | 39.00 | 0.10 | 0.50 | 1.80 | 0.00 | - | 5 | 5 | 228.81% |
| CYTK240621P00040000 | 2024-06-13 2:45PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 122.66% |
| CYTK240621P00041000 | 2023-12-27 10:31AM EDT | 41.00 | 2.90 | 0.20 | 2.05 | 0.00 | - | - | 2 | 201.56% |
| CYTK240621P00043000 | 2023-12-27 10:31AM EDT | 43.00 | 3.30 | 0.05 | 2.95 | 0.00 | - | - | 1 | 197.66% |
| CYTK240621P00044000 | 2023-12-27 11:08AM EDT | 44.00 | 1.60 | 0.20 | 2.75 | 0.00 | - | - | 0 | 183.30% |
| CYTK240621P00045000 | 2024-06-05 12:56PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 42 | 278 | 97.27% |
| CYTK240621P00047000 | 2024-06-10 3:16PM EDT | 47.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 5 | 87 | 176.66% |
| CYTK240621P00048000 | 2024-06-07 3:41PM EDT | 48.00 | 0.30 | 0.05 | 1.80 | 0.00 | - | 10 | 135 | 106.93% |
| CYTK240621P00049000 | 2024-06-07 2:01PM EDT | 49.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 10 | 18 | 70.12% |
| CYTK240621P00050000 | 2024-06-12 9:38AM EDT | 50.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 2 | 563 | 62.60% |
| CYTK240621P00051000 | 2024-06-14 3:11PM EDT | 51.00 | 0.30 | 0.00 | 1.85 | -0.50 | -62.50% | 30 | 51 | 71.39% |
| CYTK240621P00052000 | 2024-06-14 1:44PM EDT | 52.00 | 0.85 | 0.30 | 0.85 | 0.00 | - | 1 | 90 | 55.96% |
| CYTK240621P00053000 | 2024-06-06 12:22PM EDT | 53.00 | 2.02 | 0.60 | 0.95 | 0.00 | - | - | 15 | 46.19% |
| CYTK240621P00054000 | 2024-06-12 3:24PM EDT | 54.00 | 1.55 | 0.50 | 1.45 | 0.00 | - | - | 24 | 47.46% |
| CYTK240621P00055000 | 2024-06-14 3:20PM EDT | 55.00 | 1.80 | 1.55 | 2.95 | +0.10 | +5.88% | 5 | 1,519 | 55.18% |
| CYTK240621P00056000 | 2024-05-22 12:25PM EDT | 56.00 | 1.25 | 1.55 | 4.10 | 0.00 | - | - | 3 | 52.00% |
| CYTK240621P00057000 | 2024-06-10 9:41AM EDT | 57.00 | 5.50 | 2.25 | 4.80 | 0.00 | - | 1 | 1 | 98.63% |
| CYTK240621P00058000 | 2024-05-23 12:38PM EDT | 58.00 | 8.17 | 3.00 | 6.20 | 0.00 | - | - | 20 | 62.01% |
| CYTK240621P00059000 | 2024-05-23 12:38PM EDT | 59.00 | 9.20 | 4.00 | 6.90 | 0.00 | - | - | 103 | 62.60% |
| CYTK240621P00060000 | 2024-06-03 1:27PM EDT | 60.00 | 7.30 | 5.00 | 8.20 | -4.37 | -37.45% | 2 | 2,844 | 78.32% |
| CYTK240621P00065000 | 2024-06-13 3:33PM EDT | 65.00 | 13.00 | 9.80 | 12.00 | +1.00 | +8.33% | 1 | 3,058 | 135.45% |
| CYTK240621P00070000 | 2024-05-23 9:44AM EDT | 70.00 | 21.40 | 14.80 | 18.00 | 0.00 | - | 1 | 136 | 127.15% |
| CYTK240621P00075000 | 2024-05-23 9:43AM EDT | 75.00 | 26.17 | 19.80 | 23.00 | 0.00 | - | 14 | 0 | 151.56% |
| CYTK240621P00080000 | 2024-05-24 12:41PM EDT | 80.00 | 32.25 | 24.80 | 28.00 | 0.00 | - | 5 | 140 | 173.44% |
| CYTK240621P00085000 | 2024-05-28 11:15AM EDT | 85.00 | 38.96 | 29.70 | 33.00 | 0.00 | - | 1 | 3 | 187.50% |
| CYTK240621P00090000 | 2024-05-21 12:52PM EDT | 90.00 | 29.70 | 34.90 | 38.00 | 0.00 | - | 10 | 0 | 217.58% |
| CYTK240621P00095000 | 2024-03-25 3:29PM EDT | 95.00 | 30.40 | 28.80 | 32.00 | 0.00 | - | 1 | 168 | 0.00% |
| CYTK240621P00100000 | 2024-02-28 4:51PM EDT | 100.00 | 30.60 | 31.20 | 35.40 | 0.00 | - | 2 | 40 | 0.00% |
| CYTK240621P00105000 | 2024-02-14 12:52PM EDT | 105.00 | 30.55 | 40.60 | 44.30 | 0.00 | - | 4 | 13 | 0.00% |
| CYTK240621P00110000 | 2024-03-11 1:09PM EDT | 110.00 | 47.90 | 35.10 | 39.50 | 0.00 | - | 59 | 48 | 0.00% |
| CYTK240621P00120000 | 2024-01-11 11:45AM EDT | 120.00 | 34.20 | 40.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 39.10 | 45.70 | 50.50 | 0.00 | - | 10 | 0 | 0.00% |
| CYTK240621P00130000 | 2024-01-11 11:42AM EDT | 130.00 | 44.70 | 50.70 | 55.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00140000 | 2024-01-11 1:19PM EDT | 140.00 | 56.20 | 60.70 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.10 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.