U.S. markets close in 1 hour 15 minutes

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
51.54-1.33 (-2.52%)
A partir del 02:44PM EDT. Mercado abierto.
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 EDT30.0022.9022.6024.000.00-111572.41%
CYTK250117C000350002024-05-24 11:28AM EDT35.0016.2018.5023.000.00-1183.03%
CYTK250117C000400002024-01-11 11:08AM EDT40.0053.0038.0043.000.00-11310.18%
CYTK250117C000450002024-05-23 10:55AM EDT45.0010.0311.7015.700.00-1170.70%
CYTK250117C000470002024-05-24 1:07PM EDT47.007.8911.3014.100.00-2270.41%
CYTK250117C000500002024-06-05 10:09AM EDT50.007.509.1010.000.00-11,56058.01%
CYTK250117C000550002024-06-24 9:49AM EDT55.008.597.007.600.00-24956.32%
CYTK250117C000600002024-06-24 3:18PM EDT60.006.875.306.000.00-35555.98%
CYTK250117C000650002024-06-21 2:55PM EDT65.004.603.904.700.00-2413855.38%
CYTK250117C000700002024-06-26 10:30AM EDT70.003.202.953.70-0.73-18.58%11,67555.43%
CYTK250117C000750002024-06-13 10:17AM EDT75.003.102.202.900.00-35955.32%
CYTK250117C000800002024-06-03 2:51PM EDT80.000.501.402.500.00-150355.21%
CYTK250117C000850002024-06-26 1:08PM EDT85.001.421.201.50-0.32-18.39%51,00653.59%
CYTK250117C000900002024-06-04 9:30AM EDT90.001.160.851.750.00-22,78256.98%
CYTK250117C000950002024-05-24 9:50AM EDT95.000.660.054.900.00-415872.83%
CYTK250117C001000002024-06-10 10:42AM EDT100.001.300.503.000.00-12,28369.19%
CYTK250117C001050002024-05-24 9:50AM EDT105.000.960.054.800.00-227779.41%
CYTK250117C001100002024-04-01 3:27PM EDT110.006.221.152.950.00-155878.78%
CYTK250117C001150002024-01-29 12:53PM EDT115.004.202.506.000.00-3620101.75%
CYTK250117C001200002024-05-14 10:43AM EDT120.000.550.000.900.00-215160.99%
CYTK250117C001250002024-05-29 9:30AM EDT125.000.690.004.800.00-11,07190.80%
CYTK250117C001300002024-01-11 12:10PM EDT130.001.660.005.000.00-3394.34%
CYTK250117C001350002024-04-10 12:36PM EDT135.001.950.003.200.00--14786.57%
CYTK250117C001500002024-04-10 12:35PM EDT150.001.350.001.400.00-232578.59%
CYTK250117C001650002024-04-12 9:31AM EDT165.000.450.000.800.00-4176.27%
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--2103.44%
CYTK250117P000280002024-03-11 12:39PM EDT28.001.000.001.750.00-253764.11%
CYTK250117P000300002024-02-02 3:24PM EDT30.000.600.002.000.00-1160.43%
CYTK250117P000330002024-05-17 1:38PM EDT33.001.000.001.700.00-12461.91%
CYTK250117P000350002024-06-07 9:49AM EDT35.001.401.151.600.00-128451.81%
CYTK250117P000380002024-02-27 2:56PM EDT38.000.350.105.000.00-1256.30%
CYTK250117P000400002024-06-20 2:13PM EDT40.002.502.403.000.00-291651.71%
CYTK250117P000420002024-01-26 12:49PM EDT42.002.750.703.000.00-1648.39%
CYTK250117P000450002024-06-21 12:57PM EDT45.003.854.104.800.00-21,51750.54%
CYTK250117P000470002024-05-24 1:03PM EDT47.006.003.806.600.00-11359.33%
CYTK250117P000500002024-06-06 9:35AM EDT50.005.406.307.400.00-207550.22%
CYTK250117P000550002024-06-13 10:00AM EDT55.008.109.109.800.00-112450.12%
CYTK250117P000600002024-06-05 1:25PM EDT60.0011.3012.4013.500.00-229852.00%
CYTK250117P000650002024-04-19 1:36PM EDT65.0012.300.000.000.00-1220.00%
CYTK250117P000700002024-05-28 12:01PM EDT70.0023.3019.7020.900.00-2848.65%
CYTK250117P000750002024-03-25 11:56AM EDT75.0019.4317.4018.700.00-4140.00%
CYTK250117P000800002024-05-28 11:15AM EDT80.0032.7428.1030.800.00-15,33758.77%
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 EDT125.0076.5971.4075.500.00-13387.05%