Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.609,56 +1.651,70 (+2,75%)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621C00021000 | 2024-04-26 12:39PM EDT | 21.00 | 5.10 | 6.60 | 10.90 | 0.00 | - | 7 | 7 | 144.24% |
| CORT240621C00022000 | 2024-05-09 1:34PM EDT | 22.00 | 6.80 | 8.00 | 9.40 | 0.00 | - | 291 | 291 | 166.99% |
| CORT240621C00023000 | 2024-04-29 3:55PM EDT | 23.00 | 4.39 | 7.30 | 9.40 | 0.00 | - | 10 | 71 | 174.71% |
| CORT240621C00024000 | 2024-05-10 9:31AM EDT | 24.00 | 5.30 | 6.80 | 7.70 | 0.00 | - | 3 | 303 | 155.27% |
| CORT240621C00025000 | 2024-05-13 3:35PM EDT | 25.00 | 6.20 | 6.20 | 8.30 | 0.00 | - | 102 | 647 | 172.02% |
| CORT240621C00026000 | 2024-05-17 11:42AM EDT | 26.00 | 5.86 | 5.70 | 7.80 | +0.37 | +6.74% | 2 | 221 | 171.00% |
| CORT240621C00027000 | 2024-05-13 10:10AM EDT | 27.00 | 5.07 | 5.20 | 6.90 | 0.00 | - | 4 | 1,971 | 162.99% |
| CORT240621C00028000 | 2024-05-17 1:16PM EDT | 28.00 | 5.10 | 4.70 | 6.70 | +0.10 | +2.00% | 5 | 787 | 164.99% |
| CORT240621C00029000 | 2024-05-17 11:54AM EDT | 29.00 | 4.85 | 4.40 | 5.10 | +0.55 | +12.79% | 501 | 41 | 148.54% |
| CORT240621C00030000 | 2024-05-17 3:53PM EDT | 30.00 | 3.11 | 4.00 | 4.70 | -0.79 | -20.26% | 11 | 2,944 | 147.66% |
| CORT240621C00031000 | 2024-05-17 11:52AM EDT | 31.00 | 3.95 | 4.00 | 4.40 | +0.20 | +5.33% | 68 | 285 | 153.17% |
| CORT240621C00032000 | 2024-05-17 2:59PM EDT | 32.00 | 3.50 | 3.20 | 4.90 | +0.10 | +2.94% | 6 | 2,010 | 157.96% |
| CORT240621C00033000 | 2024-05-17 10:54AM EDT | 33.00 | 2.00 | 2.25 | 3.30 | -1.45 | -42.03% | 4 | 4 | 129.39% |
| CORT240621C00035000 | 2024-05-17 2:47PM EDT | 35.00 | 2.55 | 2.60 | 2.95 | +0.25 | +10.87% | 60 | 1,732 | 144.43% |
| CORT240621C00040000 | 2024-05-15 12:28PM EDT | 40.00 | 1.60 | 1.05 | 2.55 | 0.00 | - | 10 | 13 | 144.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621P00011000 | 2024-05-15 11:00AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 139 | 153.91% |
| CORT240621P00012000 | 2024-05-15 11:02AM EDT | 12.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 3 | 219 | 245.12% |
| CORT240621P00013000 | 2024-05-17 3:30PM EDT | 13.00 | 0.24 | 0.15 | 1.20 | -0.62 | -72.09% | 34 | 130 | 208.20% |
| CORT240621P00014000 | 2024-05-15 12:01PM EDT | 14.00 | 0.32 | 0.00 | 3.60 | 0.00 | - | 10 | 70 | 270.90% |
| CORT240621P00015000 | 2024-05-17 12:35PM EDT | 15.00 | 0.47 | 0.35 | 0.65 | +0.02 | +4.44% | 2 | 2,039 | 161.13% |
| CORT240621P00016000 | 2024-05-17 1:16PM EDT | 16.00 | 0.70 | 0.50 | 0.80 | +0.09 | +14.75% | 12 | 64 | 159.38% |
| CORT240621P00017000 | 2024-05-17 10:09AM EDT | 17.00 | 0.76 | 0.70 | 1.00 | -0.04 | -5.00% | 1 | 924 | 159.18% |
| CORT240621P00018000 | 2024-05-17 3:58PM EDT | 18.00 | 1.10 | 1.10 | 1.15 | +0.14 | +14.58% | 78 | 356 | 161.33% |
| CORT240621P00019000 | 2024-05-17 3:52PM EDT | 19.00 | 1.33 | 1.15 | 1.60 | +0.13 | +10.83% | 6 | 1,268 | 159.86% |
| CORT240621P00020000 | 2024-05-17 3:52PM EDT | 20.00 | 1.55 | 1.40 | 1.90 | +0.05 | +3.33% | 8 | 2,267 | 158.20% |
| CORT240621P00021000 | 2024-05-17 3:01PM EDT | 21.00 | 1.82 | 1.70 | 2.25 | -0.03 | -1.62% | 10 | 1,229 | 157.42% |
| CORT240621P00022000 | 2024-05-15 10:29AM EDT | 22.00 | 2.20 | 1.95 | 3.70 | 0.00 | - | 4 | 10,798 | 175.10% |
| CORT240621P00023000 | 2024-05-13 2:09PM EDT | 23.00 | 2.63 | 2.40 | 4.70 | 0.00 | - | 145 | 285 | 184.96% |
| CORT240621P00024000 | 2024-05-17 2:42PM EDT | 24.00 | 2.95 | 2.70 | 3.20 | -0.13 | -4.22% | 2 | 105 | 148.14% |
| CORT240621P00025000 | 2024-05-17 12:20PM EDT | 25.00 | 3.30 | 3.10 | 3.50 | -0.35 | -9.59% | 5 | 3,171 | 144.19% |
| CORT240621P00026000 | 2024-05-14 11:18AM EDT | 26.00 | 4.18 | 3.70 | 4.20 | 0.00 | - | 25 | 237 | 148.78% |
| CORT240621P00027000 | 2024-05-17 2:29PM EDT | 27.00 | 4.40 | 4.10 | 5.70 | -0.53 | -10.75% | 1 | 148 | 161.18% |
| CORT240621P00030000 | 2024-05-17 3:53PM EDT | 30.00 | 6.19 | 5.90 | 7.80 | -1.41 | -18.55% | 950 | 3 | 164.75% |
