Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK260116C00020000 | 2024-05-24 9:49AM EDT | 20.00 | 30.68 | 28.50 | 33.00 | 0.00 | - | 5 | 162 | 70.26% |
| CYTK260116C00030000 | 2024-05-24 3:42PM EDT | 30.00 | 22.86 | 21.00 | 25.20 | 0.00 | - | 2 | 38 | 60.39% |
| CYTK260116C00033000 | 2024-01-29 4:27PM EDT | 33.00 | 50.80 | 43.20 | 47.50 | 0.00 | - | - | 1 | 274.85% |
| CYTK260116C00035000 | 2024-03-26 1:57PM EDT | 35.00 | 41.10 | 33.80 | 38.00 | 0.00 | - | 2 | 5 | 159.64% |
| CYTK260116C00038000 | 2024-05-31 11:09AM EDT | 38.00 | 19.90 | 16.10 | 20.80 | +0.84 | +4.41% | 2 | 10 | 58.31% |
| CYTK260116C00040000 | 2024-05-24 2:02PM EDT | 40.00 | 17.00 | 15.00 | 19.90 | 0.00 | - | 6 | 78 | 58.00% |
| CYTK260116C00042000 | 2024-01-29 1:19PM EDT | 42.00 | 45.10 | 37.50 | 41.40 | 0.00 | - | 12 | 18 | 200.34% |
| CYTK260116C00045000 | 2024-05-29 1:21PM EDT | 45.00 | 14.66 | 12.70 | 17.30 | 0.00 | - | 1 | 6 | 56.52% |
| CYTK260116C00047000 | 2024-05-23 3:17PM EDT | 47.00 | 14.33 | 12.00 | 16.00 | 0.00 | - | - | 1 | 55.53% |
| CYTK260116C00050000 | 2024-05-31 2:06PM EDT | 50.00 | 13.60 | 10.50 | 15.10 | +1.71 | +14.38% | 1 | 82 | 55.04% |
| CYTK260116C00055000 | 2024-05-28 1:41PM EDT | 55.00 | 11.15 | 8.50 | 12.50 | 0.00 | - | 11 | 14 | 52.21% |
| CYTK260116C00060000 | 2024-05-29 1:21PM EDT | 60.00 | 8.69 | 7.00 | 11.60 | 0.00 | - | 1 | 184 | 52.99% |
| CYTK260116C00065000 | 2024-05-28 11:14AM EDT | 65.00 | 8.00 | 5.50 | 9.90 | 0.00 | - | 1 | 35 | 51.32% |
| CYTK260116C00070000 | 2024-05-31 12:39PM EDT | 70.00 | 6.20 | 5.60 | 9.20 | +0.11 | +1.81% | 1 | 73 | 54.28% |
| CYTK260116C00075000 | 2024-05-31 3:09PM EDT | 75.00 | 5.57 | 3.20 | 7.90 | -0.23 | -3.97% | 435 | 724 | 50.18% |
| CYTK260116C00080000 | 2024-05-23 3:14PM EDT | 80.00 | 6.28 | 2.00 | 6.50 | 0.00 | - | 2 | 16 | 57.52% |
| CYTK260116C00085000 | 2024-05-31 3:09PM EDT | 85.00 | 3.62 | 2.50 | 6.10 | -0.13 | -3.47% | 435 | 793 | 50.70% |
| CYTK260116C00090000 | 2024-03-26 2:28PM EDT | 90.00 | 16.73 | 11.10 | 13.30 | 0.00 | - | 6 | 444 | 86.77% |
| CYTK260116C00095000 | 2024-05-23 2:08PM EDT | 95.00 | 3.70 | 2.00 | 4.30 | 0.00 | - | 3 | 610 | 55.75% |
| CYTK260116C00100000 | 2024-05-24 1:45PM EDT | 100.00 | 1.86 | 0.50 | 3.50 | 0.00 | - | 20 | 160 | 53.98% |
| CYTK260116C00105000 | 2024-05-07 11:02AM EDT | 105.00 | 8.80 | 0.00 | 4.90 | 0.00 | - | 1 | 111 | 50.16% |
| CYTK260116C00110000 | 2024-01-18 2:01PM EDT | 110.00 | 6.74 | 5.50 | 10.50 | 0.00 | - | 10 | 10 | 78.78% |
| CYTK260116C00115000 | 2024-05-23 11:00AM EDT | 115.00 | 2.00 | 0.00 | 4.90 | 0.00 | - | 12 | 15 | 53.74% |
| CYTK260116C00120000 | 2024-05-23 3:03PM EDT | 120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 207 | 55.07% |
| CYTK260116C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 2.21 | 0.00 | 4.90 | 0.00 | - | 1 | 266 | 56.92% |
| CYTK260116C00130000 | 2024-05-23 10:24AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 113 | 58.70% |
| CYTK260116C00145000 | 2024-04-10 11:25AM EDT | 145.00 | 5.60 | 0.00 | 5.00 | 0.00 | - | 100 | 102 | 62.71% |
| CYTK260116C00150000 | 2024-01-16 12:59PM EDT | 150.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 63.93% |
| CYTK260116C00165000 | 2024-04-10 11:30AM EDT | 165.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 3 | 16 | 59.86% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK260116P00020000 | 2024-02-12 4:48PM EDT | 20.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 20 | 21 | 58.08% |
| CYTK260116P00023000 | 2024-01-19 10:31AM EDT | 23.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 63.60% |
| CYTK260116P00025000 | 2024-01-19 10:31AM EDT | 25.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.96% |
| CYTK260116P00028000 | 2024-01-19 10:31AM EDT | 28.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 50.33% |
| CYTK260116P00030000 | 2024-03-15 11:28AM EDT | 30.00 | 3.60 | 2.20 | 4.90 | 0.00 | - | 1 | 5 | 53.30% |
| CYTK260116P00033000 | 2024-01-19 10:31AM EDT | 33.00 | 1.75 | 2.10 | 5.40 | 0.00 | - | 1 | 1 | 57.53% |
| CYTK260116P00035000 | 2024-05-30 3:29PM EDT | 35.00 | 5.40 | 2.25 | 5.50 | 0.00 | - | 1 | 3 | 52.97% |
| CYTK260116P00038000 | 2024-01-19 10:31AM EDT | 38.00 | 2.35 | 1.60 | 6.40 | 0.00 | - | 1 | 1 | 50.38% |
| CYTK260116P00040000 | 2024-04-29 3:41PM EDT | 40.00 | 6.38 | 4.80 | 9.20 | 0.00 | - | - | 2 | 59.31% |
| CYTK260116P00042000 | 2024-04-19 3:49PM EDT | 42.00 | 7.05 | 3.10 | 7.50 | 0.00 | - | 100 | 70 | 46.01% |
| CYTK260116P00045000 | 2024-05-29 3:51PM EDT | 45.00 | 8.68 | 6.50 | 10.40 | 0.00 | - | 200 | 285 | 51.66% |
| CYTK260116P00050000 | 2024-05-24 3:52PM EDT | 50.00 | 11.50 | 9.00 | 13.70 | 0.00 | - | 2 | 89 | 52.58% |
| CYTK260116P00055000 | 2024-05-28 10:40AM EDT | 55.00 | 16.00 | 12.00 | 16.90 | 0.00 | - | 100 | 101 | 51.88% |
| CYTK260116P00060000 | 2024-05-23 2:59PM EDT | 60.00 | 17.00 | 15.00 | 19.80 | 0.00 | - | 4 | 668 | 49.02% |
| CYTK260116P00065000 | 2024-05-23 1:10PM EDT | 65.00 | 20.51 | 18.50 | 23.00 | 0.00 | - | 1,026 | 1,025 | 46.49% |
| CYTK260116P00070000 | 2024-05-29 3:51PM EDT | 70.00 | 24.59 | 22.00 | 26.60 | 0.00 | - | 29 | 41 | 44.71% |
| CYTK260116P00075000 | 2024-05-31 10:10AM EDT | 75.00 | 28.87 | 26.00 | 31.00 | -0.41 | -1.40% | 2 | 46 | 45.65% |
| CYTK260116P00080000 | 2024-05-15 12:43PM EDT | 80.00 | 25.40 | 30.10 | 35.00 | 0.00 | - | 326 | 368 | 44.15% |
| CYTK260116P00085000 | 2024-01-11 3:22PM EDT | 85.00 | 18.50 | 18.10 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK260116P00090000 | 2024-05-21 12:52PM EDT | 90.00 | 32.70 | 39.50 | 44.00 | 0.00 | - | 10 | 56 | 44.24% |
| CYTK260116P00095000 | 2024-01-08 2:33PM EDT | 95.00 | 5.25 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| CYTK260116P00100000 | 2024-01-23 12:05PM EDT | 100.00 | 25.33 | 27.80 | 32.00 | 0.00 | - | 9 | 9 | 0.00% |
| CYTK260116P00110000 | 2024-04-29 9:56AM EDT | 110.00 | 49.82 | 59.50 | 64.50 | 0.00 | - | 5 | 0 | 55.37% |
| CYTK260116P00120000 | 2024-01-03 2:21PM EDT | 120.00 | 36.50 | 38.50 | 43.00 | 0.00 | - | - | 37 | 0.00% |
| CYTK260116P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 77.11 | 74.00 | 79.00 | 0.00 | - | 1 | 1 | 57.42% |
© 2024 Yahoo. Todos los derechos reservados.