Mercados españoles cerrados

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,97-2,54 (-8,06%)
Al cierre: 04:00PM EDT
29,58 +0,61 (+2,11%)
Después del cierre: 06:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CORT240719C000210002024-04-22 10:06AM EDT21.004.800.000.000.00--00.00%
CORT240719C000230002024-04-26 2:05PM EDT23.005.205.408.300.00-31292.72%
CORT240719C000240002024-05-13 9:37AM EDT24.007.037.3011.500.00-55206.40%
CORT240719C000250002024-05-09 10:37AM EDT25.006.007.5011.200.00-1014220.31%
CORT240719C000260002024-05-13 10:50AM EDT26.008.005.809.200.00-10514175.98%
CORT240719C000270002024-06-07 9:51AM EDT27.008.002.353.500.00-58351.22%
CORT240719C000280002024-05-23 12:49PM EDT28.005.202.002.950.00-10265055.52%
CORT240719C000290002024-05-24 3:59PM EDT29.004.401.502.200.00-23452.15%
CORT240719C000300002024-06-14 1:53PM EDT30.001.500.951.85-1.45-49.15%153851.37%
CORT240719C000310002024-06-14 1:49PM EDT31.000.900.651.50-1.57-63.56%102951.95%
CORT240719C000320002024-06-12 10:51AM EDT32.003.300.451.200.00-222652.73%
CORT240719C000330002024-06-14 11:46AM EDT33.000.900.001.85-1.10-55.00%3363.57%
CORT240719C000340002024-06-06 3:55PM EDT34.000.750.001.65-2.85-79.17%11067.19%
CORT240719C000350002024-06-14 10:57AM EDT35.000.600.350.60-0.39-39.39%3014459.96%
CORT240719C000360002024-05-28 3:49PM EDT36.001.550.001.000.00-23820966.60%
CORT240719C000380002024-06-10 9:42AM EDT38.000.800.000.400.00-1160.16%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CORT240719P000110002024-05-06 12:44PM EDT11.001.640.002.000.00-452283.20%
CORT240719P000120002024-04-30 12:15PM EDT12.000.620.001.550.00-8389241.02%
CORT240719P000130002024-05-28 11:22AM EDT13.000.120.000.100.00-501,084124.22%
CORT240719P000140002024-05-24 3:46PM EDT14.000.350.001.000.00-1384180.66%
CORT240719P000150002024-05-24 1:30PM EDT15.000.500.001.000.00-1218166.21%
CORT240719P000160002024-06-07 10:33AM EDT16.000.100.001.000.00-1310152.73%
CORT240719P000170002024-06-07 9:32AM EDT17.000.100.001.000.00-163140.04%
CORT240719P000180002024-05-20 11:32AM EDT18.001.210.000.300.00-11495.31%
CORT240719P000190002024-05-29 2:13PM EDT19.000.200.050.350.00-210591.60%
CORT240719P000200002024-06-12 2:50PM EDT20.000.200.001.100.00-103,290108.69%
CORT240719P000210002024-06-12 12:55PM EDT21.000.370.001.100.00-1038597.95%
CORT240719P000220002024-05-31 12:13PM EDT22.001.550.000.750.00-1021977.34%
CORT240719P000230002024-05-28 10:30AM EDT23.000.700.000.850.00-33527070.80%
CORT240719P000240002024-06-05 3:18PM EDT24.000.300.001.300.00-139371.97%
CORT240719P000250002024-06-14 1:33PM EDT25.000.650.400.80+0.21+47.73%366959.77%
CORT240719P000260002024-05-28 12:26PM EDT26.000.940.251.800.00-360364.94%
CORT240719P000270002024-06-06 12:30PM EDT27.000.600.002.100.00-5233554.25%
CORT240719P000280002024-06-14 3:45PM EDT28.001.600.001.95+0.75+88.24%1040968.46%
CORT240719P000290002024-05-17 1:12PM EDT29.006.200.002.100.00-264458.30%
CORT240719P000300002024-06-10 1:43PM EDT30.001.761.402.900.00-11964.60%
CORT240719P000310002024-05-28 11:02AM EDT31.003.102.503.600.00-10410750.34%
CORT240719P000320002024-06-13 10:00AM EDT32.002.002.805.500.00-3413561.96%
CORT240719P000330002024-06-07 1:53PM EDT33.002.603.606.400.00-12065.04%
CORT240719P000340002024-06-14 3:02PM EDT34.005.704.406.50+1.90+50.00%4451.81%
CORT240719P000350002024-06-13 1:38PM EDT35.004.405.208.000.00-3863.97%