Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.423,90 +38,40 (+1,61%) Bitcoin EUR
61.518,55 +1.486,81 (+2,48%)
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 | 10.50 | 15.30 | 0.00 | - | 5 | 209 | 1,621.09% |
| CORT240517C00020000 | 2024-05-15 11:07AM EDT | 20.00 | 8.00 | 5.90 | 10.50 | 0.00 | - | 3 | 1 | 400.78% |
| CORT240517C00021000 | 2024-04-29 10:13AM EDT | 21.00 | 3.00 | 4.50 | 8.70 | 0.00 | - | 1 | 36 | 841.02% |
| CORT240517C00022000 | 2024-05-17 10:49AM EDT | 22.00 | 6.10 | 4.30 | 8.50 | +3.45 | +130.19% | 10 | 96 | 399.22% |
| CORT240517C00023000 | 2024-05-13 9:37AM EDT | 23.00 | 4.73 | 2.60 | 7.20 | 0.00 | - | 5 | 262 | 789.84% |
| CORT240517C00024000 | 2024-05-17 12:42PM EDT | 24.00 | 4.20 | 1.60 | 5.60 | +0.88 | +26.51% | 9 | 287 | 580.86% |
| CORT240517C00025000 | 2024-05-17 11:54AM EDT | 25.00 | 3.10 | 2.85 | 5.30 | +0.40 | +14.81% | 477 | 1,405 | 396.48% |
| CORT240517C00026000 | 2024-05-17 3:44PM EDT | 26.00 | 1.85 | 0.20 | 4.40 | +0.10 | +5.71% | 1 | 1,078 | 157.81% |
| CORT240517C00027000 | 2024-05-17 3:47PM EDT | 27.00 | 0.85 | 0.50 | 3.10 | +0.11 | +14.86% | 9 | 282 | 204.49% |
| CORT240517C00028000 | 2024-05-17 3:46PM EDT | 28.00 | 0.05 | 0.00 | 2.85 | -0.10 | -66.67% | 31 | 914 | 235.55% |
| CORT240517C00029000 | 2024-05-17 1:42PM EDT | 29.00 | 0.29 | 0.00 | 0.05 | +0.19 | +190.00% | 2 | 1,765 | 53.13% |
| CORT240517C00030000 | 2024-05-17 11:59AM EDT | 30.00 | 0.55 | 0.00 | 0.95 | +0.50 | +1,000.00% | 4 | 171 | 197.27% |
| CORT240517C00031000 | 2024-05-14 1:11PM EDT | 31.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 300.78% |
| CORT240517C00032000 | 2024-05-15 3:49PM EDT | 32.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 100 | 132 | 291.80% |
| CORT240517C00033000 | 2024-05-15 12:41PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,536 | 159.38% |
| CORT240517C00034000 | 2024-05-15 12:43PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,604 | 181.25% |
| CORT240517C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 683 | 401.56% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 643.36% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 55 | 81 | 498.44% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 173 | 493.36% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 56 | 218 | 481.25% |
| CORT240517C00040000 | 2024-05-15 12:57PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,895 | 306.25% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 708.59% |
| CORT240517C00045000 | 2024-05-02 12:42PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 34 | 476.56% |
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 | 2024-05-02 10:34AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| CORT240517P00013000 | 2024-05-06 2:23PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 122 | 712.50% |
| CORT240517P00014000 | 2024-05-03 3:31PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 48 | 650.00% |
| CORT240517P00015000 | 2024-05-03 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,446 | 50.00% |
| CORT240517P00016000 | 2024-05-08 1:19PM EDT | 16.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 297 | 1,082 | 604.69% |
| CORT240517P00017000 | 2024-05-13 9:44AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 613 | 437.50% |
| CORT240517P00018000 | 2024-05-13 1:58PM EDT | 18.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 239 | 1,331.25% |
| CORT240517P00019000 | 2024-05-08 9:54AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,095 | 50.00% |
| CORT240517P00020000 | 2024-05-16 11:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 4,159 | 309.38% |
| CORT240517P00021000 | 2024-05-17 3:23PM EDT | 21.00 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 1 | 786 | 1,032.81% |
| CORT240517P00022000 | 2024-05-15 9:55AM EDT | 22.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2,377 | 941.02% |
| CORT240517P00023000 | 2024-05-16 3:17PM EDT | 23.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 669 | 268.75% |
| CORT240517P00024000 | 2024-05-16 12:19PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 124 | 197.66% |
| CORT240517P00025000 | 2024-05-17 9:53AM EDT | 25.00 | 0.46 | 0.00 | 1.40 | +0.37 | +411.11% | 1 | 532 | 334.38% |
| CORT240517P00026000 | 2024-05-15 12:31PM EDT | 26.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 594.53% |
| CORT240517P00027000 | 2024-05-16 11:13AM EDT | 27.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 507.81% |
| CORT240517P00028000 | 2024-05-17 12:28PM EDT | 28.00 | 0.18 | 0.00 | 4.80 | -0.92 | -83.64% | 3 | 132 | 418.36% |
| CORT240517P00029000 | 2024-05-17 3:19PM EDT | 29.00 | 1.10 | 0.05 | 4.80 | -5.30 | -82.81% | 2 | 24 | 325.39% |
| CORT240517P00030000 | 2024-05-03 12:04PM EDT | 30.00 | 7.00 | 0.35 | 4.90 | 0.00 | - | 1 | 1 | 243.75% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 1,589.84% |
| CORT240517P00032000 | 2024-05-17 3:53PM EDT | 32.00 | 3.99 | 2.65 | 4.20 | -7.51 | -65.30% | 847 | 2,795 | 239.45% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 5.60 | 9.50 | 0.00 | - | 720 | 150 | 437.11% |
© 2024 Yahoo. Todos los derechos reservados.