Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:43PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115C00045000 | 2024-06-05 10:26AM EDT | 45.00 | 10.50 | 10.30 | 11.50 | 0.00 | - | 1 | 0 | 60.47% |
| CYTK241115C00050000 | 2024-06-14 9:45AM EDT | 50.00 | 8.50 | 7.90 | 8.70 | 0.00 | - | 1 | 5 | 60.02% |
| CYTK241115C00055000 | 2024-06-12 11:19AM EDT | 55.00 | 7.45 | 5.90 | 6.60 | 0.00 | - | 4 | 1 | 59.83% |
| CYTK241115C00060000 | 2024-06-26 1:49PM EDT | 60.00 | 4.40 | 4.50 | 4.90 | -1.35 | -23.48% | 2 | 18 | 60.01% |
| CYTK241115C00065000 | 2024-06-24 3:11PM EDT | 65.00 | 4.40 | 3.40 | 3.90 | 0.00 | - | 8 | 31 | 61.33% |
| CYTK241115C00070000 | 2024-06-24 9:37AM EDT | 70.00 | 3.75 | 2.55 | 3.10 | 0.00 | - | 100 | 120 | 62.24% |
| CYTK241115C00075000 | 2024-06-25 3:18PM EDT | 75.00 | 2.55 | 1.95 | 2.30 | -0.30 | -10.53% | 76 | 404 | 62.33% |
| CYTK241115C00080000 | 2024-06-26 9:59AM EDT | 80.00 | 1.79 | 1.55 | 2.55 | -0.40 | -18.26% | 57 | 10,257 | 67.60% |
| CYTK241115C00085000 | 2024-06-21 3:09PM EDT | 85.00 | 1.44 | 1.00 | 1.40 | 0.00 | - | 2 | 4 | 62.45% |
| CYTK241115C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.35 | 0.60 | 1.60 | 0.00 | - | 1 | 4 | 65.65% |
| CYTK241115C00095000 | 2024-03-19 2:49PM EDT | 95.00 | 7.30 | 4.70 | 5.90 | 0.00 | - | 31 | 30 | 114.99% |
| CYTK241115C00100000 | 2024-04-30 12:43PM EDT | 100.00 | 2.03 | 0.00 | 2.35 | 0.00 | - | - | 6 | 75.10% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 2.25 | 0.00 | 1.40 | 0.00 | - | - | 2 | 65.53% |
| CYTK241115P00040000 | 2024-06-14 10:57AM EDT | 40.00 | 1.85 | 1.45 | 2.40 | 0.00 | - | 2 | 203 | 52.93% |
| CYTK241115P00045000 | 2024-06-24 10:58AM EDT | 45.00 | 2.70 | 3.10 | 3.80 | 0.00 | - | 100 | 470 | 51.29% |
| CYTK241115P00050000 | 2024-06-26 9:52AM EDT | 50.00 | 5.20 | 5.30 | 6.10 | -1.80 | -25.71% | 1 | 251 | 50.71% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 55.00 | 8.10 | 8.10 | 9.20 | 0.00 | - | 77 | 81 | 50.81% |
| CYTK241115P00060000 | 2024-05-23 1:41PM EDT | 60.00 | 12.50 | 10.10 | 12.60 | 0.00 | - | - | 3 | 54.74% |
| CYTK241115P00065000 | 2024-06-05 11:57AM EDT | 65.00 | 14.10 | 14.10 | 16.70 | 0.00 | - | - | 2 | 56.96% |
| CYTK241115P00070000 | 2024-05-28 10:09AM EDT | 70.00 | 22.76 | 19.10 | 22.30 | 0.00 | - | 2 | 4 | 55.68% |
| CYTK241115P00075000 | 2024-04-04 2:10PM EDT | 75.00 | 17.00 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK241115P00080000 | 2024-06-21 3:03PM EDT | 80.00 | 27.60 | 27.80 | 30.50 | 0.00 | - | 1 | 3 | 66.41% |
© 2024 Yahoo. Todos los derechos reservados.