Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.882,64 +166,04 (+0,27%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621C00050000 | 2024-06-14 2:39PM EDT | 2024-06-21 | 3.40 | 3.30 | 4.80 | -0.50 | -12.82% | 7 | 1,627 | 87.60% |
| CYTK240628C00050000 | 2024-06-13 12:33PM EDT | 2024-06-28 | 4.50 | 3.60 | 6.10 | 0.00 | - | 10 | 12 | 61.08% |
| CYTK240719C00050000 | 2024-06-13 9:41AM EDT | 2024-07-19 | 5.80 | 5.00 | 5.80 | 0.00 | - | 6 | 21 | 55.23% |
| CYTK240816C00050000 | 2024-06-12 10:29AM EDT | 2024-08-16 | 7.30 | 6.60 | 7.40 | 0.00 | - | 2 | 71 | 56.10% |
| CYTK241115C00050000 | 2024-06-05 12:08PM EDT | 2024-11-15 | 8.50 | 8.50 | 10.10 | -1.50 | -15.00% | 1 | 5 | 53.66% |
| CYTK241220C00050000 | 2024-05-28 3:08PM EDT | 2024-12-20 | 6.00 | 10.00 | 12.20 | 0.00 | - | 1 | 11 | 60.99% |
| CYTK250117C00050000 | 2024-06-05 10:09AM EDT | 2025-01-17 | 7.50 | 10.50 | 11.50 | 0.00 | - | 1 | 1,560 | 56.24% |
| CYTK260116C00050000 | 2024-06-12 1:49PM EDT | 2026-01-16 | 18.00 | 14.60 | 19.40 | 0.00 | - | 20 | 106 | 58.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00050000 | 2024-06-12 9:38AM EDT | 2024-06-21 | 0.30 | 0.10 | 0.85 | 0.00 | - | 2 | 563 | 67.58% |
| CYTK240719P00050000 | 2024-06-12 3:30PM EDT | 2024-07-19 | 1.45 | 0.45 | 2.00 | 0.00 | - | 15 | 71 | 57.50% |
| CYTK240816P00050000 | 2024-06-10 3:26PM EDT | 2024-08-16 | 3.10 | 2.45 | 2.90 | 0.00 | - | 7 | 424 | 51.17% |
| CYTK241115P00050000 | 2024-05-28 10:10AM EDT | 2024-11-15 | 7.00 | 3.70 | 5.30 | 0.00 | - | 196 | 251 | 53.14% |
| CYTK241220P00050000 | 2024-06-10 3:13PM EDT | 2024-12-20 | 5.25 | 4.70 | 7.40 | 0.00 | - | 5 | 300 | 53.17% |
| CYTK250117P00050000 | 2024-06-06 9:35AM EDT | 2025-01-17 | 5.40 | 5.00 | 6.90 | 0.00 | - | 20 | 75 | 55.15% |
| CYTK260116P00050000 | 2024-05-24 3:52PM EDT | 2026-01-16 | 11.50 | 7.60 | 12.50 | 0.00 | - | 2 | 89 | 56.23% |
