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
62.311,95 +725,49 (+1,18%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621C00015000 | 2023-12-21 3:32PM EDT | 15.00 | 32.00 | 64.50 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621C00018000 | 2024-01-08 1:56PM EDT | 18.00 | 75.70 | 58.40 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00019000 | 2024-01-08 1:56PM EDT | 19.00 | 71.00 | 57.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00022000 | 2024-01-11 11:42AM EDT | 22.00 | 61.60 | 54.00 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00025000 | 2023-07-26 9:38AM EDT | 25.00 | 12.82 | 14.00 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00029000 | 2024-01-11 11:42AM EDT | 29.00 | 56.70 | 47.10 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00031000 | 2024-01-11 1:19PM EDT | 31.00 | 53.90 | 45.40 | 49.50 | 0.00 | - | 1 | 1 | 1,838.67% |
| CYTK240621C00033000 | 2023-12-01 11:46AM EDT | 33.00 | 13.50 | 50.50 | 53.10 | 0.00 | - | 1 | 2 | 0.00% |
| CYTK240621C00037000 | 2024-01-08 2:03PM EDT | 37.00 | 70.50 | 39.00 | 43.90 | 0.00 | - | 6 | 6 | 1,151.86% |
| CYTK240621C00038000 | 2024-01-08 1:56PM EDT | 38.00 | 56.20 | 38.20 | 43.00 | 0.00 | - | - | 1 | 1,105.96% |
| CYTK240621C00040000 | 2024-05-24 11:01AM EDT | 40.00 | 8.28 | 6.60 | 10.70 | 0.00 | - | 2 | 526 | 51.56% |
| CYTK240621C00045000 | 2024-05-23 10:47AM EDT | 45.00 | 5.20 | 2.40 | 5.00 | 0.00 | - | - | 62 | 65.23% |
| CYTK240621C00046000 | 2024-05-29 3:13PM EDT | 46.00 | 2.75 | 2.40 | 5.30 | 0.00 | - | - | 6 | 52.83% |
| CYTK240621C00047000 | 2024-05-30 10:25AM EDT | 47.00 | 2.20 | 2.30 | 4.60 | 0.00 | - | 27 | 31 | 57.52% |
| CYTK240621C00048000 | 2024-05-31 1:48PM EDT | 48.00 | 2.35 | 0.30 | 2.40 | +0.60 | +34.29% | 125 | 31 | 46.27% |
| CYTK240621C00049000 | 2024-05-30 1:57PM EDT | 49.00 | 1.95 | 0.70 | 2.35 | 0.00 | - | 3,007 | 3,006 | 55.52% |
| CYTK240621C00050000 | 2024-05-31 3:07PM EDT | 50.00 | 1.10 | 1.00 | 2.95 | -0.55 | -33.33% | 68 | 1,739 | 56.35% |
| CYTK240621C00051000 | 2024-05-28 10:10AM EDT | 51.00 | 1.12 | 0.00 | 2.00 | +0.12 | +12.00% | 2 | 1 | 64.89% |
| CYTK240621C00052000 | 2024-05-30 12:09PM EDT | 52.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 60.79% |
| CYTK240621C00055000 | 2024-05-30 2:56PM EDT | 55.00 | 0.60 | 0.40 | 1.75 | 0.00 | - | 40 | 1,298 | 68.26% |
| CYTK240621C00058000 | 2024-05-22 1:30PM EDT | 58.00 | 4.10 | 0.00 | 2.50 | 0.00 | - | - | 3 | 88.43% |
| CYTK240621C00059000 | 2024-05-22 1:30PM EDT | 59.00 | 3.60 | 0.00 | 2.55 | 0.00 | - | - | 60 | 93.90% |
| CYTK240621C00060000 | 2024-05-24 11:01AM EDT | 60.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 2 | 331 | 68.16% |
| CYTK240621C00061000 | 2024-05-20 3:04PM EDT | 61.00 | 3.20 | 0.00 | 4.40 | 0.00 | - | - | 33 | 128.27% |
| CYTK240621C00062000 | 2024-05-30 11:03AM EDT | 62.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 138.04% |
| CYTK240621C00063000 | 2024-05-21 11:21AM EDT | 63.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 250 | 142.58% |
| CYTK240621C00065000 | 2024-05-24 2:26PM EDT | 65.00 | 0.25 | 0.05 | 1.35 | +0.03 | +13.64% | 1 | 4,287 | 99.12% |
| CYTK240621C00066000 | 2024-05-21 1:53PM EDT | 66.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | - | 2 | 103.61% |
| CYTK240621C00070000 | 2024-05-31 11:02AM EDT | 70.00 | 0.20 | 0.05 | 0.35 | +0.05 | +33.33% | 2 | 680 | 87.70% |
| CYTK240621C00075000 | 2024-05-30 1:57PM EDT | 75.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 3,004 | 5,116 | 97.85% |
| CYTK240621C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 12 | 11,613 | 99.90% |
| CYTK240621C00085000 | 2024-05-23 10:42AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 243 | 5,160 | 109.77% |
| CYTK240621C00090000 | 2024-05-29 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8,519 | 114.06% |
| CYTK240621C00095000 | 2024-05-23 9:32AM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 349 | 165.92% |
| CYTK240621C00100000 | 2024-05-24 11:29AM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 1,020 | 175.20% |
| CYTK240621C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 784 | 163.09% |
| CYTK240621C00110000 | 2024-05-13 1:48PM EDT | 110.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 263 | 776 | 170.70% |
| CYTK240621C00115000 | 2024-05-16 10:22AM EDT | 115.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 56 | 380 | 201.76% |
| CYTK240621C00120000 | 2024-05-14 3:01PM EDT | 120.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 5 | 8,409 | 222.17% |
| CYTK240621C00125000 | 2024-05-17 11:24AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 839 | 155.47% |
| CYTK240621C00130000 | 2024-02-21 10:30AM EDT | 130.00 | 0.65 | 0.05 | 4.80 | 0.00 | - | - | 1 | 309.96% |
| CYTK240621C00145000 | 2024-04-05 2:43PM EDT | 145.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 330.37% |
| CYTK240621C00150000 | 2024-04-05 2:43PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 336.82% |
| CYTK240621C00160000 | 2024-04-01 2:52PM EDT | 160.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 352.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00015000 | 2024-01-11 4:20PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 225.00% |
| CYTK240621P00018000 | 2024-01-09 11:17AM EDT | 18.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 14 | 8 | 332.81% |
| CYTK240621P00019000 | 2024-01-02 2:24PM EDT | 19.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 402.54% |
| CYTK240621P00020000 | 2024-05-20 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2,080 | 173.44% |
| CYTK240621P00022000 | 2024-05-23 3:34PM EDT | 22.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 262.99% |
| CYTK240621P00023000 | 2024-01-23 1:51PM EDT | 23.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 260.74% |
| CYTK240621P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CYTK240621P00028000 | 2023-06-22 11:34AM EDT | 28.00 | 5.95 | 5.00 | 8.80 | 0.00 | - | - | 52 | 438.67% |
| CYTK240621P00030000 | 2024-02-28 4:20PM EDT | 30.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 5 | 10 | 198.05% |
| CYTK240621P00033000 | 2024-01-04 11:12AM EDT | 33.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 205.27% |
| CYTK240621P00034000 | 2023-12-27 10:31AM EDT | 34.00 | 2.00 | 0.00 | 2.10 | 0.00 | - | - | 1 | 141.99% |
| CYTK240621P00035000 | 2024-05-09 10:00AM EDT | 35.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 128 | 124.51% |
| CYTK240621P00036000 | 2023-12-27 10:31AM EDT | 36.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 127.15% |
| CYTK240621P00037000 | 2024-03-14 11:55AM EDT | 37.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 50 | 133 | 114.94% |
| CYTK240621P00038000 | 2023-12-27 10:31AM EDT | 38.00 | 2.40 | 0.00 | 3.10 | 0.00 | - | - | 2 | 126.76% |
| CYTK240621P00039000 | 2024-02-12 1:25PM EDT | 39.00 | 0.10 | 0.50 | 1.80 | 0.00 | - | 5 | 5 | 104.49% |
| CYTK240621P00040000 | 2024-05-23 1:28PM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 25 | 52.44% |
| CYTK240621P00041000 | 2023-12-27 10:31AM EDT | 41.00 | 2.90 | 0.20 | 2.05 | 0.00 | - | - | 2 | 87.70% |
| CYTK240621P00043000 | 2023-12-27 10:31AM EDT | 43.00 | 3.30 | 0.05 | 2.95 | 0.00 | - | - | 1 | 82.57% |
| CYTK240621P00044000 | 2023-12-27 11:08AM EDT | 44.00 | 1.60 | 0.20 | 2.75 | 0.00 | - | - | 0 | 73.44% |
| CYTK240621P00045000 | 2024-05-31 3:24PM EDT | 45.00 | 0.56 | 0.30 | 1.05 | +0.06 | +12.00% | 24 | 303 | 53.91% |
| CYTK240621P00047000 | 2024-05-30 10:41AM EDT | 47.00 | 1.50 | 0.00 | 2.75 | 0.00 | - | 22 | 84 | 75.68% |
| CYTK240621P00048000 | 2024-05-28 3:34PM EDT | 48.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 20 | 96 | 57.37% |
| CYTK240621P00049000 | 2024-05-31 11:34AM EDT | 49.00 | 2.00 | 1.50 | 4.30 | +0.50 | +33.33% | 3 | 8 | 56.79% |
| CYTK240621P00050000 | 2024-05-30 12:09PM EDT | 50.00 | 2.00 | 1.50 | 3.50 | 0.00 | - | 11 | 458 | 57.13% |
| CYTK240621P00055000 | 2024-05-31 12:50PM EDT | 55.00 | 7.00 | 6.50 | 9.00 | +0.70 | +11.11% | 1 | 1,527 | 73.19% |
| CYTK240621P00056000 | 2024-05-22 12:25PM EDT | 56.00 | 1.25 | 5.60 | 10.00 | 0.00 | - | - | 3 | 109.62% |
| CYTK240621P00058000 | 2024-05-23 12:38PM EDT | 58.00 | 8.17 | 7.30 | 12.00 | 0.00 | - | - | 20 | 120.85% |
| CYTK240621P00059000 | 2024-05-23 12:38PM EDT | 59.00 | 9.20 | 8.50 | 12.80 | 0.00 | - | - | 103 | 51.56% |
| CYTK240621P00060000 | 2024-05-29 9:59AM EDT | 60.00 | 12.47 | 9.50 | 14.00 | 0.00 | - | 7 | 2,844 | 61.23% |
| CYTK240621P00065000 | 2024-05-31 2:51PM EDT | 65.00 | 16.70 | 16.10 | 17.00 | +0.50 | +3.09% | 49 | 8,110 | 59.77% |
| CYTK240621P00070000 | 2024-05-23 9:44AM EDT | 70.00 | 21.40 | 19.70 | 24.00 | 0.00 | - | 1 | 200 | 98.73% |
| CYTK240621P00075000 | 2024-05-23 9:43AM EDT | 75.00 | 26.17 | 24.60 | 28.80 | 0.00 | - | 14 | 28 | 101.17% |
| CYTK240621P00080000 | 2024-05-24 12:41PM EDT | 80.00 | 32.25 | 29.70 | 34.00 | 0.00 | - | 5 | 140 | 124.61% |
| CYTK240621P00085000 | 2024-05-28 11:15AM EDT | 85.00 | 38.96 | 34.50 | 39.00 | 0.00 | - | 1 | 193 | 127.93% |
| CYTK240621P00090000 | 2024-05-21 12:52PM EDT | 90.00 | 29.70 | 40.20 | 44.00 | 0.00 | - | 10 | 0 | 162.50% |
| CYTK240621P00095000 | 2024-03-25 3:29PM EDT | 95.00 | 30.40 | 28.80 | 32.00 | 0.00 | - | 1 | 168 | 0.00% |
| CYTK240621P00100000 | 2024-02-28 4:51PM EDT | 100.00 | 30.60 | 31.20 | 35.40 | 0.00 | - | 2 | 40 | 0.00% |
| CYTK240621P00105000 | 2024-02-14 12:52PM EDT | 105.00 | 30.55 | 40.60 | 44.30 | 0.00 | - | 4 | 13 | 0.00% |
| CYTK240621P00110000 | 2024-03-11 1:09PM EDT | 110.00 | 47.90 | 35.10 | 39.50 | 0.00 | - | 59 | 48 | 0.00% |
| CYTK240621P00120000 | 2024-01-11 11:45AM EDT | 120.00 | 34.20 | 40.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 39.10 | 45.70 | 50.50 | 0.00 | - | 10 | 0 | 0.00% |
| CYTK240621P00130000 | 2024-01-11 11:42AM EDT | 130.00 | 44.70 | 50.70 | 55.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00140000 | 2024-01-11 1:19PM EDT | 140.00 | 56.20 | 60.70 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.10 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.