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
2.335,20 -33,80 (-1,43%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.061,30 -799,94 (-1,31%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115C00045000 | 2024-06-05 10:26AM EDT | 45.00 | 10.50 | 10.20 | 13.40 | 0.00 | - | 1 | 0 | 53.88% |
| CYTK241115C00050000 | 2024-06-14 9:45AM EDT | 50.00 | 8.50 | 8.30 | 10.60 | 0.00 | - | 1 | 5 | 57.84% |
| CYTK241115C00055000 | 2024-06-12 11:19AM EDT | 55.00 | 7.45 | 7.00 | 7.90 | 0.00 | - | 4 | 1 | 59.62% |
| CYTK241115C00060000 | 2024-06-21 3:02PM EDT | 60.00 | 5.30 | 4.60 | 6.20 | -3.59 | -40.38% | 5 | 10 | 57.51% |
| CYTK241115C00065000 | 2024-06-20 10:32AM EDT | 65.00 | 3.35 | 3.50 | 5.10 | 0.00 | - | 13 | 24 | 59.56% |
| CYTK241115C00070000 | 2024-06-21 3:45PM EDT | 70.00 | 3.60 | 3.30 | 3.90 | +1.25 | +53.19% | 10 | 14 | 62.55% |
| CYTK241115C00075000 | 2024-06-21 3:09PM EDT | 75.00 | 2.90 | 2.60 | 3.90 | -1.50 | -34.09% | 2 | 2 | 66.93% |
| CYTK241115C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 2.15 | 2.10 | 2.20 | +0.95 | +79.17% | 10,291 | 629 | 62.99% |
| CYTK241115C00085000 | 2024-06-21 3:09PM EDT | 85.00 | 1.44 | 0.85 | 2.45 | +0.49 | +51.58% | 2 | 2 | 63.01% |
| CYTK241115C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.35 | 0.50 | 2.40 | 0.00 | - | 1 | 4 | 65.43% |
| CYTK241115C00095000 | 2024-03-19 2:49PM EDT | 95.00 | 7.30 | 4.70 | 5.90 | 0.00 | - | 31 | 30 | 107.54% |
| CYTK241115C00100000 | 2024-04-30 12:43PM EDT | 100.00 | 2.03 | 0.00 | 2.35 | 0.00 | - | - | 6 | 70.09% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 2.25 | - | 1.45 | 0.00 | - | - | 2 | 83.30% |
| CYTK241115P00040000 | 2024-06-14 10:57AM EDT | 40.00 | 1.85 | 0.50 | 2.85 | 0.00 | - | 2 | 203 | 53.15% |
| CYTK241115P00045000 | 2024-06-10 3:18PM EDT | 45.00 | 2.85 | 1.90 | 4.40 | 0.00 | - | 1 | 370 | 52.71% |
| CYTK241115P00050000 | 2024-05-28 10:10AM EDT | 50.00 | 7.00 | 3.80 | 6.60 | 0.00 | - | 196 | 251 | 52.10% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 55.00 | 8.10 | 6.80 | 8.70 | 0.00 | - | 77 | 81 | 50.90% |
| CYTK241115P00060000 | 2024-05-23 1:41PM EDT | 60.00 | 12.50 | 10.10 | 12.60 | 0.00 | - | - | 3 | 53.59% |
| CYTK241115P00065000 | 2024-06-05 11:57AM EDT | 65.00 | 14.10 | 13.00 | 16.70 | 0.00 | - | - | 2 | 52.25% |
| CYTK241115P00070000 | 2024-05-28 10:09AM EDT | 70.00 | 22.76 | 17.10 | 21.00 | 0.00 | - | 2 | 4 | 53.81% |
| CYTK241115P00075000 | 2024-04-04 2:10PM EDT | 75.00 | 17.00 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK241115P00080000 | 2024-06-21 3:03PM EDT | 80.00 | 27.60 | 25.30 | 29.90 | -4.30 | -13.48% | 1 | 2 | 51.39% |
