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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816C00020000 | 2024-05-20 12:28PM EDT | 20.00 | 40.83 | 32.50 | 35.30 | 0.00 | - | - | 1 | 196.09% |
| CYTK240816C00033000 | 2024-01-09 10:30AM EDT | 33.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816C00040000 | 2024-05-28 10:16AM EDT | 40.00 | 9.25 | 12.70 | 15.70 | 0.00 | - | 1 | 2 | 84.42% |
| CYTK240816C00042000 | 2024-01-09 10:30AM EDT | 42.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00043000 | 2024-01-09 10:30AM EDT | 43.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00045000 | 2024-06-05 2:28PM EDT | 45.00 | 11.20 | 9.40 | 11.50 | 0.00 | - | 1 | 312 | 57.54% |
| CYTK240816C00046000 | 2024-06-03 2:19PM EDT | 46.00 | 6.50 | 8.80 | 10.80 | 0.00 | - | 10 | 12 | 58.64% |
| CYTK240816C00049000 | 2024-05-30 11:53AM EDT | 49.00 | 4.70 | 7.20 | 8.80 | 0.00 | - | 1 | 1 | 60.74% |
| CYTK240816C00050000 | 2024-06-12 10:29AM EDT | 50.00 | 7.30 | 6.60 | 7.40 | 0.00 | - | 2 | 71 | 55.64% |
| CYTK240816C00055000 | 2024-06-13 11:51AM EDT | 55.00 | 4.50 | 3.70 | 4.80 | 0.00 | - | 17 | 169 | 52.91% |
| CYTK240816C00060000 | 2024-06-14 9:55AM EDT | 60.00 | 2.30 | 2.80 | 3.20 | -0.60 | -20.69% | 4 | 729 | 58.57% |
| CYTK240816C00065000 | 2024-06-14 11:07AM EDT | 65.00 | 1.60 | 1.10 | 3.20 | -0.20 | -11.11% | 4 | 550 | 62.94% |
| CYTK240816C00070000 | 2024-06-05 11:56AM EDT | 70.00 | 1.70 | 0.45 | 2.20 | 0.00 | - | 10 | 278 | 62.72% |
| CYTK240816C00075000 | 2024-06-05 12:16PM EDT | 75.00 | 1.25 | 0.20 | 2.55 | 0.00 | - | 55 | 94 | 73.49% |
| CYTK240816C00080000 | 2024-06-10 1:41PM EDT | 80.00 | 0.45 | 0.15 | 1.85 | 0.00 | - | 1 | 1,142 | 75.12% |
| CYTK240816C00085000 | 2024-06-04 10:04AM EDT | 85.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 171 | 78.22% |
| CYTK240816C00090000 | 2024-06-12 9:52AM EDT | 90.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 10 | 156 | 64.55% |
| CYTK240816C00095000 | 2024-06-07 11:07AM EDT | 95.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 3 | 327 | 78.03% |
| CYTK240816C00100000 | 2024-06-12 11:44AM EDT | 100.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 585 | 74.90% |
| CYTK240816C00105000 | 2024-05-22 12:30PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 573 | 135.60% |
| CYTK240816C00110000 | 2024-06-05 1:59PM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 346 | 98.05% |
| CYTK240816C00115000 | 2024-05-20 3:42PM EDT | 115.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 146.88% |
| CYTK240816C00120000 | 2024-05-14 10:45AM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 152.00% |
| CYTK240816C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CYTK240816C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CYTK240816C00135000 | 2024-04-02 1:06PM EDT | 135.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | - | 21 | 132.37% |
| CYTK240816C00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 10 | 183.30% |
| CYTK240816C00165000 | 2024-04-29 3:44PM EDT | 165.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 8 | 101.95% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 179.69% |
| CYTK240816P00030000 | 2024-01-16 4:01PM EDT | 30.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | - | 2 | 142.14% |
| CYTK240816P00031000 | 2023-12-27 10:30AM EDT | 31.00 | 3.30 | 0.00 | 2.70 | 0.00 | - | - | 1 | 120.22% |
| CYTK240816P00032000 | 2023-12-27 10:30AM EDT | 32.00 | 3.40 | 0.00 | 3.30 | 0.00 | - | - | 1 | 122.66% |
| CYTK240816P00033000 | 2023-12-27 10:31AM EDT | 33.00 | 2.50 | 0.00 | 2.85 | 0.00 | - | - | 10 | 111.52% |
| CYTK240816P00035000 | 2024-03-11 11:12AM EDT | 35.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 122.75% |
| CYTK240816P00038000 | 2024-05-28 10:10AM EDT | 38.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 106.30% |
| CYTK240816P00041000 | 2024-06-07 1:03PM EDT | 41.00 | 0.85 | 0.00 | 2.80 | 0.00 | - | 1 | 29 | 72.75% |
| CYTK240816P00042000 | 2024-05-29 12:56PM EDT | 42.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | - | 1 | 69.34% |
| CYTK240816P00043000 | 2024-06-13 1:20PM EDT | 43.00 | 0.75 | 0.45 | 0.85 | +0.05 | +7.14% | 1 | 6 | 53.37% |
| CYTK240816P00045000 | 2024-06-11 9:34AM EDT | 45.00 | 1.50 | 0.65 | 1.40 | 0.00 | - | 1 | 551 | 55.57% |
| CYTK240816P00046000 | 2024-06-05 3:36PM EDT | 46.00 | 1.95 | 1.10 | 1.60 | 0.00 | - | 1 | 9 | 50.54% |
| CYTK240816P00047000 | 2024-06-06 3:18PM EDT | 47.00 | 2.40 | 1.40 | 1.80 | 0.00 | - | 1 | 15 | 50.20% |
| CYTK240816P00048000 | 2024-06-10 12:03PM EDT | 48.00 | 2.45 | 1.75 | 2.15 | 0.00 | - | 1 | 2 | 50.78% |
| CYTK240816P00049000 | 2024-05-24 12:25PM EDT | 49.00 | 3.99 | 2.05 | 2.50 | 0.00 | - | 4 | 7 | 50.51% |
| CYTK240816P00050000 | 2024-06-10 3:26PM EDT | 50.00 | 3.10 | 2.45 | 2.90 | 0.00 | - | 7 | 424 | 50.76% |
| CYTK240816P00055000 | 2024-06-13 3:33PM EDT | 55.00 | 5.50 | 4.90 | 5.40 | -0.10 | -1.79% | 1 | 587 | 51.00% |
| CYTK240816P00060000 | 2024-06-14 3:32PM EDT | 60.00 | 8.40 | 7.50 | 8.80 | +0.20 | +2.44% | 2 | 127 | 55.40% |
| CYTK240816P00065000 | 2024-06-07 1:38PM EDT | 65.00 | 14.49 | 11.20 | 14.50 | 0.00 | - | 2 | 147 | 57.93% |
| CYTK240816P00070000 | 2024-06-05 11:25AM EDT | 70.00 | 18.00 | 15.60 | 19.00 | 0.00 | - | 1 | 133 | 61.18% |
| CYTK240816P00075000 | 2024-05-30 10:48AM EDT | 75.00 | 27.60 | 20.30 | 23.40 | 0.00 | - | 10 | 41 | 62.16% |
| CYTK240816P00080000 | 2024-05-23 2:35PM EDT | 80.00 | 31.00 | 25.00 | 28.50 | 0.00 | - | 2 | 0 | 67.97% |
| CYTK240816P00085000 | 2024-03-04 4:29PM EDT | 85.00 | 23.20 | 20.00 | 23.40 | 0.00 | - | 5 | 19 | 0.00% |
| CYTK240816P00090000 | 2024-05-23 1:11PM EDT | 90.00 | 40.50 | 34.70 | 37.90 | 0.00 | - | 7 | 0 | 66.21% |
| CYTK240816P00095000 | 2024-05-15 1:02PM EDT | 95.00 | 34.10 | 39.80 | 43.00 | 0.00 | - | 42 | 1 | 76.27% |
| CYTK240816P00100000 | 2024-03-01 10:55AM EDT | 100.00 | 29.80 | 32.30 | 35.40 | 0.00 | - | 5 | 100 | 0.00% |
| CYTK240816P00105000 | 2024-01-02 4:52PM EDT | 105.00 | 25.00 | 25.00 | 29.30 | 0.00 | - | - | 5 | 0.00% |
| CYTK240816P00110000 | 2024-01-11 10:57AM EDT | 110.00 | 19.50 | 32.00 | 36.40 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 44.20 | 45.70 | 50.40 | 0.00 | - | 2 | 2 | 0.00% |
| CYTK240816P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.20 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240816P00150000 | 2024-01-11 11:42AM EDT | 150.00 | 64.70 | 70.70 | 75.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240816P00155000 | 2024-03-12 1:47PM EDT | 155.00 | 89.10 | 79.50 | 84.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.