Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.402,54 +395,34 (+0,64%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621C00021000 | 2024-05-24 1:13PM EDT | 21.00 | 7.97 | 7.10 | 11.40 | 0.00 | - | 10 | 157 | 85.55% |
| CORT240621C00022000 | 2024-05-09 1:34PM EDT | 22.00 | 6.80 | 6.40 | 11.00 | 0.00 | - | 291 | 291 | 121.68% |
| CORT240621C00023000 | 2024-05-28 1:05PM EDT | 23.00 | 9.00 | 5.90 | 10.00 | 0.00 | - | 2 | 51 | 125.00% |
| CORT240621C00024000 | 2024-05-20 11:31AM EDT | 24.00 | 7.39 | 6.10 | 8.60 | 0.00 | - | 5 | 308 | 132.81% |
| CORT240621C00025000 | 2024-05-30 3:00PM EDT | 25.00 | 7.13 | 4.50 | 7.80 | 0.00 | - | 1 | 646 | 108.59% |
| CORT240621C00026000 | 2024-05-31 10:03AM EDT | 26.00 | 5.85 | 4.50 | 5.90 | +0.20 | +3.54% | 3 | 221 | 97.17% |
| CORT240621C00027000 | 2024-05-28 3:28PM EDT | 27.00 | 5.00 | 3.60 | 4.70 | 0.00 | - | 116 | 1,924 | 81.15% |
| CORT240621C00028000 | 2024-05-29 10:20AM EDT | 28.00 | 3.91 | 3.10 | 4.80 | 0.00 | - | 1 | 813 | 98.34% |
| CORT240621C00029000 | 2024-05-30 1:25PM EDT | 29.00 | 2.90 | 2.20 | 4.90 | -0.80 | -21.62% | 6 | 705 | 103.71% |
| CORT240621C00030000 | 2024-05-31 1:49PM EDT | 30.00 | 2.50 | 1.55 | 2.75 | -0.60 | -19.35% | 6 | 3,335 | 71.78% |
| CORT240621C00031000 | 2024-05-31 12:53PM EDT | 31.00 | 1.88 | 1.55 | 3.40 | -0.42 | -18.26% | 19 | 889 | 98.34% |
| CORT240621C00032000 | 2024-05-31 2:56PM EDT | 32.00 | 1.55 | 1.20 | 3.10 | -0.55 | -26.19% | 56 | 2,420 | 100.29% |
| CORT240621C00033000 | 2024-05-31 2:54PM EDT | 33.00 | 1.13 | 0.85 | 2.40 | -0.53 | -31.93% | 1 | 116 | 93.46% |
| CORT240621C00034000 | 2024-05-20 3:40PM EDT | 34.00 | 2.67 | 0.90 | 1.35 | 0.00 | - | - | 2 | 85.06% |
| CORT240621C00035000 | 2024-05-31 2:54PM EDT | 35.00 | 0.90 | 0.80 | 1.15 | -0.20 | -18.18% | 1,604 | 5,100 | 88.18% |
| CORT240621C00040000 | 2024-05-31 3:23PM EDT | 40.00 | 0.37 | 0.20 | 0.50 | -0.13 | -26.00% | 1 | 1,784 | 91.02% |
| CORT240621C00045000 | 2024-05-29 10:05AM EDT | 45.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | - | 3 | 171.97% |
| CORT240621C00049000 | 2024-05-29 2:16PM EDT | 49.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 23 | 176.27% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621P00011000 | 2024-05-28 9:32AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 344 | 196.88% |
| CORT240621P00012000 | 2024-05-28 9:32AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 245 | 165.63% |
| CORT240621P00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 7 | 215 | 446.29% |
| CORT240621P00014000 | 2024-05-30 12:27PM EDT | 14.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 110 | 414.45% |
| CORT240621P00015000 | 2024-05-30 1:08PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2,069 | 140.63% |
| CORT240621P00016000 | 2024-05-30 1:29PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 20 | 82 | 137.50% |
| CORT240621P00017000 | 2024-05-30 1:26PM EDT | 17.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 6 | 929 | 192.19% |
| CORT240621P00018000 | 2024-05-31 1:53PM EDT | 18.00 | 0.35 | 0.10 | 0.25 | +0.22 | +169.23% | 5 | 717 | 134.77% |
| CORT240621P00019000 | 2024-05-31 1:20PM EDT | 19.00 | 0.15 | 0.00 | 4.80 | +0.05 | +50.00% | 2 | 1,277 | 287.60% |
| CORT240621P00020000 | 2024-05-30 1:21PM EDT | 20.00 | 0.20 | 0.15 | 0.95 | 0.00 | - | 6 | 2,306 | 149.90% |
| CORT240621P00021000 | 2024-05-31 10:24AM EDT | 21.00 | 0.16 | 0.10 | 1.55 | -0.20 | -55.56% | 28 | 1,181 | 156.05% |
| CORT240621P00022000 | 2024-05-31 3:28PM EDT | 22.00 | 0.35 | 0.15 | 0.60 | +0.05 | +16.67% | 244 | 10,899 | 109.38% |
| CORT240621P00023000 | 2024-05-31 10:24AM EDT | 23.00 | 0.40 | 0.25 | 3.70 | +0.17 | +73.91% | 28 | 876 | 188.18% |
| CORT240621P00024000 | 2024-05-28 12:30PM EDT | 24.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 23 | 105 | 133.89% |
| CORT240621P00025000 | 2024-05-31 3:36PM EDT | 25.00 | 0.55 | 0.45 | 4.10 | +0.17 | +44.74% | 360 | 3,218 | 167.68% |
| CORT240621P00026000 | 2024-05-31 2:21PM EDT | 26.00 | 0.64 | 0.60 | 4.10 | +0.19 | +42.22% | 375 | 1,938 | 153.81% |
| CORT240621P00027000 | 2024-05-31 2:54PM EDT | 27.00 | 0.95 | 0.80 | 1.20 | -0.05 | -5.00% | 43 | 582 | 82.03% |
| CORT240621P00028000 | 2024-05-29 1:07PM EDT | 28.00 | 0.90 | 1.05 | 1.75 | 0.00 | - | 4 | 452 | 83.74% |
| CORT240621P00029000 | 2024-05-31 3:44PM EDT | 29.00 | 1.90 | 1.50 | 2.90 | -2.70 | -58.70% | 498 | 5 | 97.22% |
| CORT240621P00030000 | 2024-05-31 3:39PM EDT | 30.00 | 2.25 | 1.95 | 2.65 | +0.70 | +45.16% | 543 | 914 | 82.96% |
| CORT240621P00031000 | 2024-05-29 1:39PM EDT | 31.00 | 2.60 | 2.40 | 3.20 | +0.65 | +33.33% | 21 | 27 | 80.86% |
| CORT240621P00032000 | 2024-05-28 1:32PM EDT | 32.00 | 2.70 | 2.45 | 5.80 | 0.00 | - | 10 | 11 | 105.37% |
© 2024 Yahoo. Todos los derechos reservados.