Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.249,60 +166,79 (+0,28%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240719C00030000 | 2024-05-28 9:35AM EDT | 30.00 | 19.00 | 21.10 | 25.90 | 0.00 | - | 5 | 0 | 231.84% |
| CYTK240719C00040000 | 2024-06-05 10:38AM EDT | 40.00 | 12.45 | 11.80 | 16.00 | 0.00 | - | 13 | 2 | 77.93% |
| CYTK240719C00045000 | 2024-05-24 1:14PM EDT | 45.00 | 4.70 | 6.50 | 11.30 | 0.00 | - | 1 | 0 | 52.44% |
| CYTK240719C00050000 | 2024-06-18 3:57PM EDT | 50.00 | 4.20 | 4.40 | 6.10 | 0.00 | - | 6 | 26 | 56.79% |
| CYTK240719C00055000 | 2024-06-21 3:08PM EDT | 55.00 | 2.35 | 2.25 | 3.00 | +0.55 | +30.56% | 26 | 638 | 56.32% |
| CYTK240719C00060000 | 2024-06-21 3:50PM EDT | 60.00 | 1.15 | 1.20 | 1.70 | +0.40 | +53.33% | 525 | 2,409 | 62.72% |
| CYTK240719C00065000 | 2024-06-21 3:34PM EDT | 65.00 | 0.65 | 0.45 | 1.30 | +0.35 | +116.67% | 10 | 61 | 69.43% |
| CYTK240719C00070000 | 2024-06-17 1:49PM EDT | 70.00 | 0.35 | 0.25 | 1.00 | 0.00 | - | 1 | 28 | 77.73% |
| CYTK240719C00075000 | 2024-05-22 11:41AM EDT | 75.00 | 1.25 | 0.10 | 1.75 | 0.00 | - | 78 | 88 | 101.32% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240719P00030000 | 2024-06-05 1:30PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 96.48% |
| CYTK240719P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 0.46 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 80.18% |
| CYTK240719P00045000 | 2024-06-05 10:24AM EDT | 45.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | - | 1 | 54.20% |
| CYTK240719P00050000 | 2024-06-21 11:37AM EDT | 50.00 | 1.40 | 0.80 | 1.35 | -0.10 | -6.67% | 8 | 74 | 49.22% |
| CYTK240719P00055000 | 2024-06-21 1:50PM EDT | 55.00 | 3.90 | 3.20 | 3.90 | -0.60 | -13.33% | 17 | 1,041 | 52.78% |
| CYTK240719P00060000 | 2024-06-20 1:19PM EDT | 60.00 | 8.63 | 6.50 | 8.50 | +0.53 | +6.54% | 1 | 462 | 53.61% |
| CYTK240719P00075000 | 2024-05-23 9:54AM EDT | 75.00 | 27.10 | 19.60 | 24.00 | 0.00 | - | - | 0 | 78.13% |
| CYTK240719P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 20.71 | 24.70 | 28.00 | 0.00 | - | 3 | 0 | 131.64% |
