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
57.893,78 +741,78 (+1,30%) CMC Crypto 200
1.286,54 +37,42 (+3,00%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241220C00011000 | 2024-05-09 10:44AM EDT | 11.00 | 16.03 | 20.90 | 25.00 | 0.00 | - | 179 | 528 | 217.19% |
| CORT241220C00015000 | 2024-05-15 10:52AM EDT | 15.00 | 14.50 | 12.90 | 17.00 | 0.00 | - | 1 | 227 | 112.45% |
| CORT241220C00020000 | 2024-05-28 12:30PM EDT | 20.00 | 14.22 | 10.80 | 14.30 | 0.00 | - | 2 | 3 | 87.65% |
| CORT241220C00022000 | 2024-05-03 12:34PM EDT | 22.00 | 6.64 | 9.30 | 11.30 | 0.00 | - | 1 | 15 | 70.22% |
| CORT241220C00023000 | 2024-06-21 10:42AM EDT | 23.00 | 9.38 | 8.20 | 11.70 | 0.00 | - | 74 | 75 | 75.00% |
| CORT241220C00024000 | 2024-06-20 10:06AM EDT | 24.00 | 7.70 | 7.80 | 11.10 | 0.00 | - | 2 | 17 | 76.39% |
| CORT241220C00025000 | 2024-06-14 10:51AM EDT | 25.00 | 6.90 | 7.40 | 10.90 | 0.00 | - | 1 | 8 | 80.05% |
| CORT241220C00026000 | 2024-05-10 1:29PM EDT | 26.00 | 7.50 | 9.10 | 12.00 | 0.00 | - | 3 | 4 | 106.59% |
| CORT241220C00027000 | 2024-05-28 10:17AM EDT | 27.00 | 8.90 | 6.20 | 8.80 | 0.00 | - | 2 | 4 | 71.41% |
| CORT241220C00028000 | 2024-05-30 10:28AM EDT | 28.00 | 7.80 | 5.50 | 8.70 | 0.00 | - | 1 | 1 | 72.44% |
| CORT241220C00029000 | 2024-06-14 10:51AM EDT | 29.00 | 5.25 | 5.60 | 7.70 | 0.00 | - | 1 | 2 | 72.44% |
| CORT241220C00030000 | 2024-06-14 9:56AM EDT | 30.00 | 5.00 | 5.00 | 6.30 | 0.00 | - | 1 | 4 | 65.38% |
| CORT241220C00031000 | 2024-03-26 11:41AM EDT | 31.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 1 | 48.15% |
| CORT241220C00033000 | 2024-06-21 10:33AM EDT | 33.00 | 4.00 | 3.80 | 5.20 | 0.00 | - | 3 | 10 | 65.26% |
| CORT241220C00035000 | 2024-05-23 10:14AM EDT | 35.00 | 5.00 | 3.00 | 4.00 | 0.00 | - | 1 | 16 | 60.94% |
| CORT241220C00040000 | 2024-06-24 10:16AM EDT | 40.00 | 2.50 | 1.75 | 2.50 | 0.00 | - | 1 | 1 | 58.74% |
| CORT241220C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 9 | 15 | 56.69% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241220P00011000 | 2024-05-21 3:30PM EDT | 11.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 4 | 16 | 134.03% |
| CORT241220P00012000 | 2024-05-03 10:32AM EDT | 12.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 165.82% |
| CORT241220P00013000 | 2024-05-08 1:11PM EDT | 13.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 153.86% |
| CORT241220P00015000 | 2024-04-05 12:10PM EDT | 15.00 | 1.94 | 0.80 | 4.80 | 0.00 | - | 2 | 8 | 142.87% |
| CORT241220P00018000 | 2024-05-22 3:45PM EDT | 18.00 | 2.02 | 0.00 | 1.70 | 0.00 | - | 10 | 20 | 71.00% |
| CORT241220P00020000 | 2024-05-28 9:51AM EDT | 20.00 | 2.03 | 0.00 | 2.95 | 0.00 | - | 1 | 31 | 73.97% |
| CORT241220P00022000 | 2024-06-21 9:38AM EDT | 22.00 | 1.85 | 0.00 | 2.90 | 0.00 | - | 5 | 66 | 61.87% |
| CORT241220P00023000 | 2024-06-21 2:41PM EDT | 23.00 | 1.75 | 0.00 | 3.30 | 0.00 | - | 5 | 79 | 59.86% |
| CORT241220P00024000 | 2024-05-13 10:30AM EDT | 24.00 | 4.40 | 1.25 | 2.65 | 0.00 | - | 1 | 11 | 59.18% |
| CORT241220P00025000 | 2024-05-07 1:16PM EDT | 25.00 | 6.70 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 52.00% |
| CORT241220P00028000 | 2024-06-14 10:51AM EDT | 28.00 | 4.15 | 2.60 | 4.50 | 0.00 | - | 1 | 1 | 57.57% |
| CORT241220P00030000 | 2024-05-28 12:06PM EDT | 30.00 | 5.50 | 3.60 | 6.30 | 0.00 | - | 1 | 7 | 61.62% |
| CORT241220P00031000 | 2024-06-06 1:52PM EDT | 31.00 | 4.19 | 3.00 | 5.50 | 0.00 | - | - | 1 | 61.16% |
| CORT241220P00032000 | 2024-03-04 11:07AM EDT | 32.00 | 11.10 | 8.90 | 13.00 | 0.00 | - | 3 | 3 | 119.95% |
| CORT241220P00033000 | 2024-06-06 1:52PM EDT | 33.00 | 5.00 | 5.10 | 7.70 | 0.00 | - | - | 1 | 56.89% |
| CORT241220P00035000 | 2024-02-29 3:03PM EDT | 35.00 | 14.60 | 11.90 | 15.20 | 0.00 | - | - | 3 | 125.95% |
