Deutsche Märkte öffnen in 4 Stunden 53 Minuten
Nikkei 225
39.255,95 -411,12 (-1,04%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.976,25 -1.028,09 (-1,77%) CMC Crypto 200
1.268,28 -15,50 (-1,21%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628C00055000 | 2024-06-25 1:38PM EDT | 2024-06-28 | 0.60 | 0.00 | 1.05 | 0.00 | - | 13 | 33 | 106.06% |
| CYTK240719C00055000 | 2024-06-26 1:44PM EDT | 2024-07-19 | 1.10 | 1.00 | 1.30 | -1.11 | -50.23% | 514 | 663 | 48.88% |
| CYTK240816C00055000 | 2024-06-25 3:40PM EDT | 2024-08-16 | 3.50 | 2.75 | 3.20 | -1.00 | -22.22% | 75 | 317 | 55.52% |
| CYTK241115C00055000 | 2024-06-12 11:19AM EDT | 2024-11-15 | 7.45 | 6.00 | 6.70 | 0.00 | - | 4 | 1 | 59.60% |
| CYTK241220C00055000 | 2024-06-04 12:02PM EDT | 2024-12-20 | 4.20 | 6.60 | 7.60 | 0.00 | - | 138 | 344 | 58.59% |
| CYTK250117C00055000 | 2024-06-24 9:49AM EDT | 2025-01-17 | 8.59 | 6.30 | 8.20 | 0.00 | - | 2 | 49 | 55.42% |
| CYTK260116C00055000 | 2024-05-28 1:41PM EDT | 2026-01-16 | 11.15 | 11.10 | 15.50 | 0.00 | - | 11 | 14 | 57.12% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628P00055000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 2.04 | 2.35 | 5.20 | 0.00 | - | 1 | 1 | 106.06% |
| CYTK240719P00055000 | 2024-06-25 1:38PM EDT | 2024-07-19 | 2.80 | 4.00 | 4.90 | -0.40 | -12.50% | 8 | 1,088 | 56.18% |
| CYTK240816P00055000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 5.20 | 5.50 | 6.70 | +0.10 | +1.96% | 47 | 640 | 53.88% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 2024-11-15 | 8.10 | 8.00 | 9.20 | 0.00 | - | 77 | 81 | 51.84% |
| CYTK241220P00055000 | 2024-06-25 3:30PM EDT | 2024-12-20 | 8.50 | 8.80 | 9.80 | -0.60 | -6.59% | 48 | 82 | 51.31% |
| CYTK250117P00055000 | 2024-06-13 10:00AM EDT | 2025-01-17 | 8.10 | 8.90 | 10.60 | 0.00 | - | 1 | 124 | 50.59% |
| CYTK260116P00055000 | 2024-06-05 2:51PM EDT | 2026-01-16 | 12.49 | 11.20 | 16.00 | 0.00 | - | 5 | 101 | 54.94% |
