Mercados españoles abiertos en 3 hrs 21 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.650,73 +2.088,85 (+3,90%)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517C00015000 | 2024-04-22 1:28PM EDT | 15.00 | 7.62 | 7.50 | 12.10 | 0.00 | - | 5 | 209 | 368.95% |
| CORT240517C00020000 | 2024-04-22 10:06AM EDT | 20.00 | 2.88 | 3.20 | 7.20 | 0.00 | - | 3 | 6 | 80.66% |
| CORT240517C00021000 | 2024-04-29 10:13AM EDT | 21.00 | 3.00 | 2.10 | 6.40 | 0.00 | - | 1 | 36 | 72.66% |
| CORT240517C00022000 | 2024-04-30 2:08PM EDT | 22.00 | 2.65 | 1.90 | 4.80 | 0.00 | - | 10 | 96 | 67.19% |
| CORT240517C00023000 | 2024-05-01 3:18PM EDT | 23.00 | 2.11 | 0.50 | 3.40 | 0.00 | - | 2 | 269 | 114.55% |
| CORT240517C00024000 | 2024-05-02 12:35PM EDT | 24.00 | 1.45 | 0.25 | 3.30 | +0.05 | +3.57% | 3 | 302 | 58.98% |
| CORT240517C00025000 | 2024-05-02 12:49PM EDT | 25.00 | 1.05 | 0.35 | 1.80 | +0.20 | +23.53% | 249 | 1,604 | 51.66% |
| CORT240517C00026000 | 2024-05-02 2:09PM EDT | 26.00 | 0.75 | 0.15 | 2.50 | +0.15 | +25.00% | 2 | 1,084 | 85.16% |
| CORT240517C00027000 | 2024-05-02 1:25PM EDT | 27.00 | 0.60 | 0.15 | 1.25 | +0.10 | +20.00% | 12 | 317 | 69.92% |
| CORT240517C00028000 | 2024-05-02 2:43PM EDT | 28.00 | 0.37 | 0.30 | 0.50 | +0.17 | +85.00% | 5 | 715 | 65.72% |
| CORT240517C00029000 | 2024-05-02 2:43PM EDT | 29.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 19 | 1,695 | 67.97% |
| CORT240517C00030000 | 2024-05-02 3:23PM EDT | 30.00 | 0.21 | 0.00 | 0.30 | -0.54 | -72.00% | 6 | 169 | 65.82% |
| CORT240517C00031000 | 2024-05-02 11:25AM EDT | 31.00 | 0.12 | 0.10 | 0.25 | +0.07 | +140.00% | 1 | 36 | 77.34% |
| CORT240517C00032000 | 2024-05-02 1:32PM EDT | 32.00 | 0.10 | 0.00 | 0.20 | -0.11 | -52.38% | 60 | 130 | 75.39% |
| CORT240517C00033000 | 2024-04-30 12:23PM EDT | 33.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 1,513 | 89.84% |
| CORT240517C00034000 | 2024-05-02 3:50PM EDT | 34.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1,316 | 2,094 | 89.45% |
| CORT240517C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 11 | 670 | 91.02% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 212.40% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 55 | 81 | 155.86% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 50.00% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 1.00 | 0.00 | - | 56 | 218 | 169.73% |
| CORT240517C00040000 | 2024-04-22 10:01AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 2,895 | 50.00% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 40 | 76 | 308.79% |
| CORT240517C00045000 | 2024-05-02 12:42PM EDT | 45.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 31 | 18 | 228.52% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-05-01 3:07PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 155 | 162.50% |
| CORT240517P00013000 | 2024-05-02 12:42PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 31 | 70 | 162.50% |
| CORT240517P00014000 | 2024-05-02 9:32AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 30 | 6 | 145.31% |
| CORT240517P00015000 | 2024-05-02 3:49PM EDT | 15.00 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 216 | 1,322 | 159.77% |
| CORT240517P00016000 | 2024-05-02 10:32AM EDT | 16.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 296 | 243 | 131.25% |
| CORT240517P00017000 | 2024-05-02 2:59PM EDT | 17.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 145 | 247 | 139.45% |
| CORT240517P00018000 | 2024-05-02 3:50PM EDT | 18.00 | 0.25 | 0.15 | 1.15 | +0.08 | +47.06% | 73 | 246 | 169.92% |
| CORT240517P00019000 | 2024-05-02 3:47PM EDT | 19.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 507 | 901 | 113.09% |
| CORT240517P00020000 | 2024-05-02 3:53PM EDT | 20.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 589 | 3,154 | 107.23% |
| CORT240517P00021000 | 2024-05-02 3:39PM EDT | 21.00 | 0.40 | 0.25 | 0.90 | -0.55 | -57.89% | 526 | 103 | 106.64% |
| CORT240517P00022000 | 2024-05-02 3:53PM EDT | 22.00 | 0.46 | 0.35 | 1.35 | -0.09 | -16.36% | 1,345 | 2,435 | 106.64% |
| CORT240517P00023000 | 2024-04-26 3:03PM EDT | 23.00 | 1.55 | 0.50 | 1.80 | 0.00 | - | 6 | 668 | 103.91% |
| CORT240517P00024000 | 2024-05-02 9:55AM EDT | 24.00 | 1.00 | 0.75 | 1.00 | -0.45 | -31.03% | 13 | 121 | 67.58% |
| CORT240517P00025000 | 2024-04-22 1:05PM EDT | 25.00 | 3.30 | 0.75 | 2.25 | 0.00 | - | 4 | 533 | 75.68% |
| CORT240517P00026000 | 2024-04-24 10:16AM EDT | 26.00 | 4.25 | 1.20 | 3.90 | 0.00 | - | 1 | 42 | 99.22% |
| CORT240517P00027000 | 2024-04-29 10:12AM EDT | 27.00 | 4.40 | 1.45 | 4.90 | 0.00 | - | 1 | 32 | 98.14% |
| CORT240517P00028000 | 2024-04-24 2:05PM EDT | 28.00 | 5.98 | 1.90 | 4.30 | 0.00 | - | 2 | 131 | 120.02% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 2.75 | 6.40 | 0.00 | - | 5 | 24 | 92.87% |
| CORT240517P00030000 | 2024-04-24 10:09AM EDT | 30.00 | 8.12 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 99.41% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 348.93% |
| CORT240517P00032000 | 2024-04-24 2:58PM EDT | 32.00 | 11.50 | 5.30 | 9.50 | 0.00 | - | 720 | 2,795 | 112.01% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 8.10 | 12.50 | 0.00 | - | 720 | 150 | 128.32% |
© 2024 Yahoo. Todos los derechos reservados.