Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.314,69 +478,52 (+0,77%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240607C00060000 | 2024-05-16 1:27PM EDT | 2024-06-07 | 2.50 | 0.00 | 2.15 | 0.00 | - | - | 9 | 160.16% |
| CYTK240621C00060000 | 2024-05-24 11:01AM EDT | 2024-06-21 | 0.48 | 0.05 | 0.75 | 0.00 | - | 2 | 331 | 68.16% |
| CYTK240628C00060000 | 2024-05-13 2:51PM EDT | 2024-06-28 | 4.70 | 0.00 | 1.10 | 0.00 | - | 5 | 5 | 64.45% |
| CYTK240719C00060000 | 2024-05-23 3:32PM EDT | 2024-07-19 | 1.00 | 0.00 | 2.50 | 0.00 | - | 15 | 317 | 64.01% |
| CYTK240816C00060000 | 2024-05-31 2:43PM EDT | 2024-08-16 | 1.41 | 0.65 | 1.65 | -0.04 | -2.76% | 1 | 118 | 56.93% |
| CYTK241115C00060000 | 2024-05-13 11:54AM EDT | 2024-11-15 | 8.89 | 0.85 | 4.60 | 0.00 | - | 10 | 10 | 63.57% |
| CYTK241220C00060000 | 2024-05-30 10:38AM EDT | 2024-12-20 | 3.00 | 2.05 | 4.70 | 0.00 | - | 10 | 22 | 58.55% |
| CYTK250117C00060000 | 2024-05-23 1:08PM EDT | 2025-01-17 | 4.60 | 1.30 | 5.10 | 0.00 | - | 1 | 14 | 57.57% |
| CYTK260116C00060000 | 2024-05-29 1:21PM EDT | 2026-01-16 | 8.69 | 7.00 | 11.60 | 0.00 | - | 1 | 184 | 52.99% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240607P00060000 | 2024-05-23 12:37PM EDT | 2024-06-07 | 9.91 | 9.50 | 13.70 | 0.00 | - | 2 | 0 | 88.28% |
| CYTK240614P00060000 | 2024-05-14 12:08PM EDT | 2024-06-14 | 4.75 | 9.50 | 14.00 | 0.00 | - | - | 1 | 75.00% |
| CYTK240621P00060000 | 2024-05-29 9:59AM EDT | 2024-06-21 | 12.47 | 9.50 | 14.00 | 0.00 | - | 7 | 2,844 | 61.23% |
| CYTK240628P00060000 | 2024-05-24 12:55PM EDT | 2024-06-28 | 12.14 | 9.30 | 14.00 | 0.00 | - | 1 | 9 | 113.62% |
| CYTK240719P00060000 | 2024-05-23 3:34PM EDT | 2024-07-19 | 10.49 | 9.50 | 13.80 | 0.00 | - | 1 | 301 | 82.64% |
| CYTK240816P00060000 | 2024-05-30 11:42AM EDT | 2024-08-16 | 11.70 | 11.10 | 14.40 | +0.03 | +0.26% | 2 | 107 | 51.22% |
| CYTK241115P00060000 | 2024-05-23 1:41PM EDT | 2024-11-15 | 12.50 | 11.40 | 14.70 | 0.00 | - | - | 3 | 52.34% |
| CYTK241220P00060000 | 2024-05-23 10:15AM EDT | 2024-12-20 | 13.55 | 12.70 | 14.20 | 0.00 | - | 1 | 13 | 43.79% |
| CYTK250117P00060000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 8.60 | 11.60 | 15.00 | 0.00 | - | 80 | 298 | 46.77% |
| CYTK260116P00060000 | 2024-05-23 2:59PM EDT | 2026-01-16 | 17.00 | 15.00 | 19.80 | 0.00 | - | 4 | 668 | 49.02% |
