Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
39.726,39 +553,24 (+1,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.850,16 +670,40 (+1,17%) CMC Crypto 200
1.285,83 +36,71 (+2,94%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816C00012000 | 2024-02-29 3:40PM EDT | 12.00 | 12.20 | 11.90 | 16.50 | 0.00 | - | 3 | 0 | 0.00% |
| CORT240816C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 13.10 | 13.20 | 17.50 | 0.00 | - | 2 | 2 | 196.00% |
| CORT240816C00015000 | 2024-04-19 1:58PM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| CORT240816C00016000 | 2024-02-01 10:30AM EDT | 16.00 | 7.30 | 8.50 | 12.80 | 0.00 | - | - | 10 | 0.00% |
| CORT240816C00017000 | 2024-06-20 12:40PM EDT | 17.00 | 11.79 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 111.43% |
| CORT240816C00018000 | 2024-03-27 1:19PM EDT | 18.00 | 9.50 | 6.00 | 8.80 | 0.00 | - | 7 | 150 | 0.00% |
| CORT240816C00019000 | 2024-02-12 2:45PM EDT | 19.00 | 7.65 | 7.90 | 10.80 | 0.00 | - | 2 | 30 | 0.00% |
| CORT240816C00020000 | 2024-05-10 9:47AM EDT | 20.00 | 10.00 | 12.10 | 16.50 | 0.00 | - | 10 | 11 | 221.88% |
| CORT240816C00021000 | 2024-06-18 10:00AM EDT | 21.00 | 8.00 | 8.20 | 12.50 | 0.00 | - | 1 | 40 | 106.01% |
| CORT240816C00022000 | 2024-04-25 3:57PM EDT | 22.00 | 5.32 | 7.00 | 10.30 | 0.00 | - | 5 | 31 | 63.87% |
| CORT240816C00023000 | 2024-06-20 3:40PM EDT | 23.00 | 7.10 | 6.60 | 9.30 | 0.00 | - | 2 | 26 | 71.68% |
| CORT240816C00024000 | 2024-06-24 9:30AM EDT | 24.00 | 7.02 | 6.30 | 7.40 | 0.00 | - | 1 | 29 | 59.67% |
| CORT240816C00025000 | 2024-06-21 11:59AM EDT | 25.00 | 6.10 | 4.90 | 8.50 | 0.00 | - | 1 | 128 | 80.52% |
| CORT240816C00026000 | 2024-05-20 3:46PM EDT | 26.00 | 7.70 | 3.60 | 4.30 | 0.00 | - | 2 | 40 | 0.00% |
| CORT240816C00027000 | 2024-06-20 9:32AM EDT | 27.00 | 3.57 | 4.50 | 4.90 | 0.00 | - | 1 | 130 | 62.01% |
| CORT240816C00028000 | 2024-06-25 11:35AM EDT | 28.00 | 4.80 | 3.80 | 4.20 | +1.40 | +41.18% | 3 | 36 | 60.06% |
| CORT240816C00029000 | 2024-05-28 1:49PM EDT | 29.00 | 5.43 | 3.20 | 3.70 | 0.00 | - | 10 | 18 | 60.50% |
| CORT240816C00030000 | 2024-06-24 12:14PM EDT | 30.00 | 3.10 | 2.65 | 3.00 | 0.00 | - | 3 | 1,026 | 57.86% |
| CORT240816C00031000 | 2024-06-14 3:57PM EDT | 31.00 | 2.19 | 2.00 | 2.60 | 0.00 | - | 13 | 40 | 56.20% |
| CORT240816C00032000 | 2024-06-25 9:38AM EDT | 32.00 | 2.30 | 1.75 | 2.10 | +0.50 | +27.78% | 13 | 16 | 56.59% |
| CORT240816C00033000 | 2024-06-05 12:23PM EDT | 33.00 | 1.97 | 0.00 | 2.10 | -2.43 | -55.23% | 1 | 17 | 68.09% |
| CORT240816C00034000 | 2024-06-24 9:30AM EDT | 34.00 | 1.37 | 0.00 | 2.55 | 0.00 | - | 1 | 318 | 55.96% |
| CORT240816C00035000 | 2024-06-14 1:03PM EDT | 35.00 | 1.30 | 0.80 | 1.20 | 0.00 | - | 2 | 150 | 55.08% |
| CORT240816C00036000 | 2024-06-24 9:30AM EDT | 36.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 1,011 | 58.45% |
| CORT240816C00037000 | 2024-06-25 12:14PM EDT | 37.00 | 0.70 | 0.00 | 0.85 | -1.89 | -72.97% | 152 | 484 | 61.33% |
| CORT240816C00038000 | 2024-06-25 12:45PM EDT | 38.00 | 0.50 | 0.00 | 0.75 | -0.87 | -63.50% | 153 | 160 | 50.20% |
| CORT240816C00039000 | 2024-06-25 2:21PM EDT | 39.00 | 0.35 | 0.25 | 0.55 | -1.70 | -82.93% | 203 | 0 | 55.08% |
| CORT240816C00040000 | 2024-06-18 3:09PM EDT | 40.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 597 | 53.22% |
| CORT240816C00041000 | 2024-06-05 10:53AM EDT | 41.00 | 1.75 | 0.00 | 1.10 | 0.00 | - | 16 | 21 | 68.36% |
| CORT240816C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 990 | 97.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816P00011000 | 2024-05-02 10:59AM EDT | 11.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 331.54% |
| CORT240816P00012000 | 2024-05-28 9:39AM EDT | 12.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 10 | 107 | 211.72% |
| CORT240816P00013000 | 2024-05-03 3:36PM EDT | 13.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 284.67% |
| CORT240816P00014000 | 2024-06-14 11:31AM EDT | 14.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 189.26% |
| CORT240816P00015000 | 2024-06-07 9:44AM EDT | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 142 | 96.09% |
| CORT240816P00016000 | 2024-05-03 2:21PM EDT | 16.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 228.91% |
| CORT240816P00017000 | 2024-06-12 2:50PM EDT | 17.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 110.74% |
| CORT240816P00018000 | 2024-06-17 11:12AM EDT | 18.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 100 | 85 | 97.85% |
| CORT240816P00019000 | 2024-06-12 2:50PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 94.73% |
| CORT240816P00020000 | 2024-06-18 10:54AM EDT | 20.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 318 | 87.89% |
| CORT240816P00021000 | 2024-04-17 12:15PM EDT | 21.00 | 4.10 | 2.45 | 4.40 | 0.00 | - | 289 | 288 | 191.31% |
| CORT240816P00022000 | 2024-05-20 11:41AM EDT | 22.00 | 2.75 | 0.00 | 2.35 | 0.00 | - | 30 | 92 | 104.59% |
| CORT240816P00023000 | 2024-06-24 11:00AM EDT | 23.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 121 | 64.36% |
| CORT240816P00024000 | 2024-06-20 1:31PM EDT | 24.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 196 | 53.52% |
| CORT240816P00025000 | 2024-06-11 12:28PM EDT | 25.00 | 0.68 | 0.35 | 0.70 | 0.00 | - | 5 | 187 | 54.79% |
| CORT240816P00026000 | 2024-06-11 12:28PM EDT | 26.00 | 0.78 | 0.00 | 1.05 | 0.00 | - | 5 | 63 | 63.77% |
| CORT240816P00027000 | 2024-06-20 11:18AM EDT | 27.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 32 | 36 | 66.99% |
| CORT240816P00028000 | 2024-06-18 1:09PM EDT | 28.00 | 2.25 | 0.00 | 1.95 | 0.00 | - | 1 | 47 | 68.36% |
| CORT240816P00029000 | 2024-06-24 12:10PM EDT | 29.00 | 1.65 | 0.00 | 1.90 | 0.00 | - | 1 | 20 | 56.79% |
| CORT240816P00030000 | 2024-06-25 10:42AM EDT | 30.00 | 1.89 | 0.00 | 2.20 | -0.31 | -14.09% | 1 | 603 | 52.64% |
| CORT240816P00031000 | 2024-06-24 12:06PM EDT | 31.00 | 2.55 | 2.50 | 2.80 | 0.00 | - | 10 | 92 | 50.54% |
| CORT240816P00032000 | 2024-06-07 12:41PM EDT | 32.00 | 2.75 | 3.00 | 3.50 | 0.00 | - | 1 | 58 | 50.29% |
| CORT240816P00033000 | 2024-05-02 12:11PM EDT | 33.00 | 10.90 | 4.40 | 7.30 | 0.00 | - | - | 3 | 93.21% |
| CORT240816P00034000 | 2024-06-10 3:21PM EDT | 34.00 | 4.82 | 4.40 | 5.30 | 0.00 | - | 151 | 168 | 55.13% |
| CORT240816P00035000 | 2024-06-10 9:30AM EDT | 35.00 | 6.13 | 4.40 | 7.40 | 0.00 | - | - | 5 | 62.35% |
| CORT240816P00036000 | 2024-05-29 3:24PM EDT | 36.00 | 6.60 | 5.30 | 6.80 | 0.00 | - | 2 | 11 | 65.43% |
| CORT240816P00039000 | 2024-02-07 4:04PM EDT | 39.00 | 17.40 | 16.10 | 18.80 | 0.00 | - | 69 | 447 | 253.37% |
| CORT240816P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 17.12 | 16.60 | 20.50 | 0.00 | - | 19 | 721 | 260.64% |
| CORT240816P00041000 | 2024-02-13 12:45PM EDT | 41.00 | 18.80 | 17.60 | 20.80 | 0.00 | - | 83 | 341 | 257.67% |
| CORT240816P00045000 | 2024-02-28 2:22PM EDT | 45.00 | 22.20 | 19.80 | 21.60 | 0.00 | - | - | 1,503 | 220.46% |
