U.S. markets closed

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
53.93+1.22 (+2.31%)
Al cierre: 04:00PM EDT
54.20 +0.27 (+0.50%)
Fuera de horario: 05:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CYTK250117C000250002024-01-02 12:05PM EDT25.0062.4855.7060.000.00-10200.00%
CYTK250117C000300002024-06-07 2:05PM EDT30.0022.9024.3026.700.00-111571.12%
CYTK250117C000350002024-05-24 11:28AM EDT35.0016.2019.6022.500.00-1162.99%
CYTK250117C000400002024-01-11 11:08AM EDT40.0053.0038.0043.000.00-11274.05%
CYTK250117C000450002024-05-23 10:55AM EDT45.0010.0312.7015.500.00-1159.38%
CYTK250117C000470002024-05-24 1:07PM EDT47.007.8911.6014.400.00-2259.34%
CYTK250117C000500002024-06-05 10:09AM EDT50.007.5010.5011.500.00-11,56056.12%
CYTK250117C000550002024-06-06 9:45AM EDT55.008.508.109.900.00-12057.31%
CYTK250117C000600002024-06-13 10:11AM EDT60.006.906.307.000.00-405253.93%
CYTK250117C000650002024-06-10 10:42AM EDT65.005.304.805.500.00-113653.54%
CYTK250117C000700002024-06-14 2:56PM EDT70.003.933.504.60-0.09-2.24%251,66253.77%
CYTK250117C000750002024-06-13 10:17AM EDT75.003.102.653.700.00-35953.91%
CYTK250117C000800002024-06-03 2:51PM EDT80.000.501.603.700.00-150355.30%
CYTK250117C000850002024-06-11 1:11PM EDT85.001.741.353.100.00-51,00656.52%
CYTK250117C000900002024-06-04 9:30AM EDT90.001.160.802.100.00-22,78253.41%
CYTK250117C000950002024-05-24 9:50AM EDT95.000.660.004.600.00-415865.23%
CYTK250117C001000002024-06-10 10:42AM EDT100.001.300.402.950.00-12,28362.82%
CYTK250117C001050002024-05-24 9:50AM EDT105.000.960.004.800.00-227773.07%
CYTK250117C001100002024-04-01 3:27PM EDT110.006.221.152.950.00-155872.88%
CYTK250117C001150002024-01-29 12:53PM EDT115.004.202.506.000.00-362094.51%
CYTK250117C001200002024-05-14 10:43AM EDT120.000.550.000.900.00-215156.54%
CYTK250117C001250002024-05-29 9:30AM EDT125.000.690.004.800.00-11,07184.52%
CYTK250117C001300002024-01-11 12:10PM EDT130.001.660.005.000.00-3387.96%
CYTK250117C001350002024-04-10 12:36PM EDT135.001.950.003.200.00--14780.79%
CYTK250117C001500002024-04-10 12:35PM EDT150.001.350.001.400.00-232573.56%
CYTK250117C001650002024-04-12 9:31AM EDT165.000.450.000.800.00-4171.58%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CYTK250117P000250002024-05-16 9:30AM EDT25.000.600.055.000.00--2104.05%
CYTK250117P000280002024-03-11 12:39PM EDT28.001.000.001.750.00-253765.43%
CYTK250117P000300002024-02-02 3:24PM EDT30.000.600.002.000.00-1161.99%
CYTK250117P000330002024-05-17 1:38PM EDT33.001.000.001.700.00-12451.34%
CYTK250117P000350002024-06-07 9:49AM EDT35.001.400.001.800.00-128459.25%
CYTK250117P000380002024-02-27 2:56PM EDT38.000.350.105.000.00-1258.79%
CYTK250117P000400002024-05-28 11:08AM EDT40.003.201.653.200.00-291651.92%
CYTK250117P000420002024-01-26 12:49PM EDT42.002.750.703.000.00-1651.47%
CYTK250117P000450002024-05-28 2:01PM EDT45.005.123.204.500.00-11,51654.47%
CYTK250117P000470002024-05-24 1:03PM EDT47.006.003.805.000.00-11351.92%
CYTK250117P000500002024-06-06 9:35AM EDT50.005.405.006.900.00-207555.03%
CYTK250117P000550002024-06-13 10:00AM EDT55.008.107.808.600.00-112448.36%
CYTK250117P000600002024-06-05 1:25PM EDT60.0011.3010.5012.400.00-229852.01%
CYTK250117P000650002024-04-19 1:36PM EDT65.0012.300.000.000.00-1220.00%
CYTK250117P000700002024-05-28 12:01PM EDT70.0023.3017.9019.700.00-2851.00%
CYTK250117P000750002024-03-25 11:56AM EDT75.0019.4317.4018.700.00-4140.00%
CYTK250117P000800002024-05-28 11:15AM EDT80.0032.7425.8028.800.00-15,33755.96%
CYTK250117P000850002024-02-23 2:18PM EDT85.0017.9124.4028.400.00-296180.00%
CYTK250117P000900002024-02-13 11:45AM EDT90.0020.9030.8034.000.00-13,0770.00%
CYTK250117P000950002024-01-10 4:45PM EDT95.0012.4822.4025.700.00--3200.00%
CYTK250117P001000002024-02-20 3:54PM EDT100.0028.0036.5040.300.00-21,7810.00%
CYTK250117P001050002024-03-21 3:45PM EDT105.0042.6038.5041.200.00--10.00%
CYTK250117P001150002024-01-09 12:57PM EDT115.0019.5035.1040.000.00--30.00%
CYTK250117P001250002024-05-29 9:30AM EDT125.0076.5969.1073.000.00-13379.88%