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
2.334,90 -34,10 (-1,44%) EUR/USD
1,0695 -0,0011 (-0,11%) Bitcoin EUR
60.117,81 -739,73 (-1,22%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816C00020000 | 2024-05-20 12:28PM EDT | 20.00 | 40.83 | 31.00 | 34.20 | 0.00 | - | - | 1 | 170.61% |
| CYTK240816C00033000 | 2024-01-09 10:30AM EDT | 33.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816C00040000 | 2024-05-28 10:16AM EDT | 40.00 | 9.25 | 12.00 | 15.20 | 0.00 | - | 1 | 2 | 85.72% |
| CYTK240816C00042000 | 2024-01-09 10:30AM EDT | 42.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00043000 | 2024-01-09 10:30AM EDT | 43.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00045000 | 2024-06-05 2:28PM EDT | 45.00 | 11.20 | 8.10 | 11.60 | 0.00 | - | 1 | 312 | 55.84% |
| CYTK240816C00046000 | 2024-06-03 2:19PM EDT | 46.00 | 6.50 | 8.40 | 9.40 | 0.00 | - | 10 | 12 | 52.25% |
| CYTK240816C00049000 | 2024-05-30 11:53AM EDT | 49.00 | 4.70 | 6.30 | 7.40 | 0.00 | - | 1 | 1 | 52.20% |
| CYTK240816C00050000 | 2024-06-17 10:50AM EDT | 50.00 | 6.40 | 5.20 | 6.90 | 0.00 | - | 1 | 71 | 60.72% |
| CYTK240816C00055000 | 2024-06-21 3:33PM EDT | 55.00 | 4.20 | 4.00 | 4.40 | +0.60 | +16.67% | 43 | 208 | 57.45% |
| CYTK240816C00060000 | 2024-06-21 2:59PM EDT | 60.00 | 2.60 | 2.50 | 2.85 | +0.27 | +11.59% | 13 | 738 | 59.38% |
| CYTK240816C00065000 | 2024-06-21 3:11PM EDT | 65.00 | 1.58 | 1.00 | 3.70 | -0.02 | -1.25% | 9 | 549 | 70.56% |
| CYTK240816C00070000 | 2024-06-05 11:56AM EDT | 70.00 | 1.70 | 0.50 | 1.90 | 0.00 | - | 10 | 278 | 65.09% |
| CYTK240816C00075000 | 2024-06-05 12:16PM EDT | 75.00 | 1.25 | 0.10 | 2.20 | 0.00 | - | 55 | 94 | 74.32% |
| CYTK240816C00080000 | 2024-06-20 12:58PM EDT | 80.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 6 | 1,142 | 71.09% |
| CYTK240816C00085000 | 2024-06-04 10:04AM EDT | 85.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 1 | 171 | 100.64% |
| CYTK240816C00090000 | 2024-06-12 9:52AM EDT | 90.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 10 | 156 | 68.75% |
| CYTK240816C00095000 | 2024-06-07 11:07AM EDT | 95.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 327 | 78.42% |
| CYTK240816C00100000 | 2024-06-12 11:44AM EDT | 100.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 585 | 77.93% |
| CYTK240816C00105000 | 2024-05-22 12:30PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 573 | 143.90% |
| CYTK240816C00110000 | 2024-06-05 1:59PM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 346 | 104.10% |
| CYTK240816C00115000 | 2024-05-20 3:42PM EDT | 115.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 108.89% |
| CYTK240816C00120000 | 2024-05-14 10:45AM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 161.11% |
| CYTK240816C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CYTK240816C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CYTK240816C00135000 | 2024-04-02 1:06PM EDT | 135.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | - | 21 | 140.19% |
| CYTK240816C00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 10 | 193.97% |
| CYTK240816C00165000 | 2024-06-21 3:45PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.19 | -44.19% | 1 | 8 | 107.81% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 187.99% |
| CYTK240816P00030000 | 2024-01-16 4:01PM EDT | 30.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | - | 2 | 148.34% |
| CYTK240816P00031000 | 2023-12-27 10:30AM EDT | 31.00 | 3.30 | 0.00 | 2.70 | 0.00 | - | - | 1 | 125.34% |
| CYTK240816P00032000 | 2023-12-27 10:30AM EDT | 32.00 | 3.40 | 0.00 | 3.30 | 0.00 | - | - | 1 | 127.88% |
| CYTK240816P00033000 | 2023-12-27 10:31AM EDT | 33.00 | 2.50 | 0.00 | 2.85 | 0.00 | - | - | 10 | 116.11% |
| CYTK240816P00035000 | 2024-03-11 11:12AM EDT | 35.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 127.88% |
| CYTK240816P00038000 | 2024-05-28 10:10AM EDT | 38.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 65.43% |
| CYTK240816P00041000 | 2024-06-07 1:03PM EDT | 41.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 1 | 29 | 57.42% |
| CYTK240816P00042000 | 2024-05-29 12:56PM EDT | 42.00 | 1.70 | 0.00 | 0.95 | 0.00 | - | - | 1 | 61.28% |
| CYTK240816P00043000 | 2024-06-21 3:43PM EDT | 43.00 | 0.75 | 0.65 | 0.85 | -0.15 | -16.67% | 2 | 13 | 52.64% |
| CYTK240816P00045000 | 2024-06-11 9:34AM EDT | 45.00 | 1.50 | 1.05 | 1.50 | 0.00 | - | 1 | 551 | 54.86% |
| CYTK240816P00046000 | 2024-06-21 3:46PM EDT | 46.00 | 1.45 | 1.35 | 1.50 | -0.50 | -25.64% | 9 | 9 | 53.03% |
| CYTK240816P00047000 | 2024-06-06 3:18PM EDT | 47.00 | 2.40 | 1.55 | 2.05 | 0.00 | - | 1 | 15 | 54.39% |
| CYTK240816P00048000 | 2024-06-10 12:03PM EDT | 48.00 | 2.45 | 1.05 | 2.20 | 0.00 | - | 1 | 2 | 55.44% |
| CYTK240816P00049000 | 2024-05-24 12:25PM EDT | 49.00 | 3.99 | 2.20 | 2.60 | 0.00 | - | 4 | 7 | 53.17% |
| CYTK240816P00050000 | 2024-06-21 10:16AM EDT | 50.00 | 3.10 | 2.60 | 2.95 | +0.29 | +10.32% | 4 | 429 | 52.91% |
| CYTK240816P00055000 | 2024-06-21 3:00PM EDT | 55.00 | 5.50 | 5.20 | 5.90 | -0.18 | -3.17% | 8 | 587 | 55.93% |
| CYTK240816P00060000 | 2024-06-21 3:11PM EDT | 60.00 | 8.90 | 8.50 | 9.40 | -0.30 | -3.26% | 2 | 131 | 56.79% |
| CYTK240816P00065000 | 2024-06-07 1:38PM EDT | 65.00 | 14.49 | 10.80 | 15.50 | 0.00 | - | 2 | 147 | 60.82% |
| CYTK240816P00070000 | 2024-06-05 11:25AM EDT | 70.00 | 18.00 | 16.00 | 19.80 | 0.00 | - | 1 | 133 | 68.95% |
| CYTK240816P00075000 | 2024-05-30 10:48AM EDT | 75.00 | 27.60 | 20.00 | 24.50 | 0.00 | - | 10 | 41 | 66.31% |
| CYTK240816P00080000 | 2024-05-23 2:35PM EDT | 80.00 | 31.00 | 24.60 | 29.00 | 0.00 | - | 2 | 0 | 61.43% |
| CYTK240816P00085000 | 2024-03-04 4:29PM EDT | 85.00 | 23.20 | 20.00 | 23.40 | 0.00 | - | 5 | 19 | 0.00% |
| CYTK240816P00090000 | 2024-05-23 1:11PM EDT | 90.00 | 40.50 | 34.60 | 39.00 | 0.00 | - | 7 | 0 | 74.76% |
| CYTK240816P00095000 | 2024-05-15 1:02PM EDT | 95.00 | 34.10 | 39.80 | 43.00 | 0.00 | - | 42 | 1 | 114.04% |
| CYTK240816P00100000 | 2024-03-01 10:55AM EDT | 100.00 | 29.80 | 32.30 | 35.40 | 0.00 | - | 5 | 100 | 0.00% |
| CYTK240816P00105000 | 2024-01-02 4:52PM EDT | 105.00 | 25.00 | 25.00 | 29.30 | 0.00 | - | - | 5 | 0.00% |
| CYTK240816P00110000 | 2024-01-11 10:57AM EDT | 110.00 | 19.50 | 32.00 | 36.40 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 44.20 | 45.70 | 50.40 | 0.00 | - | 2 | 2 | 0.00% |
| CYTK240816P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.20 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240816P00150000 | 2024-01-11 11:42AM EDT | 150.00 | 64.70 | 70.70 | 75.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240816P00155000 | 2024-03-12 1:47PM EDT | 155.00 | 89.10 | 79.50 | 84.00 | 0.00 | - | - | 0 | 0.00% |
