Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.800,12 +190,95 (+0,31%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK260116C00020000 | 2024-05-24 9:49AM EDT | 20.00 | 30.68 | 33.50 | 38.50 | 0.00 | - | 5 | 162 | 73.54% |
| CYTK260116C00030000 | 2024-06-07 12:01PM EDT | 30.00 | 26.50 | 26.00 | 31.00 | 0.00 | - | 1 | 39 | 66.36% |
| CYTK260116C00033000 | 2024-01-29 4:27PM EDT | 33.00 | 50.80 | 43.20 | 47.50 | 0.00 | - | - | 1 | 200.77% |
| CYTK260116C00035000 | 2024-03-26 1:57PM EDT | 35.00 | 41.10 | 33.80 | 38.00 | 0.00 | - | 2 | 5 | 127.42% |
| CYTK260116C00038000 | 2024-06-14 2:09PM EDT | 38.00 | 22.07 | 21.20 | 25.40 | -0.93 | -4.04% | 8 | 12 | 62.33% |
| CYTK260116C00040000 | 2024-06-12 12:49PM EDT | 40.00 | 22.75 | 19.60 | 24.40 | 0.00 | - | 1 | 78 | 60.91% |
| CYTK260116C00042000 | 2024-06-14 2:09PM EDT | 42.00 | 20.07 | 18.70 | 23.40 | -25.03 | -55.50% | 8 | 18 | 61.05% |
| CYTK260116C00045000 | 2024-06-12 12:14PM EDT | 45.00 | 20.00 | 17.10 | 21.80 | 0.00 | - | 3 | 4 | 60.05% |
| CYTK260116C00047000 | 2024-05-23 3:17PM EDT | 47.00 | 14.33 | 16.10 | 21.00 | 0.00 | - | - | 1 | 59.90% |
| CYTK260116C00050000 | 2024-06-12 1:49PM EDT | 50.00 | 18.00 | 14.60 | 19.40 | 0.00 | - | 20 | 106 | 58.53% |
| CYTK260116C00055000 | 2024-05-28 1:41PM EDT | 55.00 | 11.15 | 12.60 | 17.40 | 0.00 | - | 11 | 14 | 57.95% |
| CYTK260116C00060000 | 2024-06-13 11:22AM EDT | 60.00 | 12.93 | 11.30 | 15.20 | 0.00 | - | 1 | 183 | 57.49% |
| CYTK260116C00065000 | 2024-06-06 9:58AM EDT | 65.00 | 10.50 | 9.10 | 13.50 | 0.00 | - | 1 | 34 | 55.56% |
| CYTK260116C00070000 | 2024-06-06 3:03PM EDT | 70.00 | 8.50 | 7.50 | 12.30 | 0.00 | - | 22 | 95 | 55.04% |
| CYTK260116C00075000 | 2024-06-07 2:30PM EDT | 75.00 | 6.86 | 6.10 | 10.90 | 0.00 | - | 2 | 1,385 | 53.92% |
| CYTK260116C00080000 | 2024-06-13 11:22AM EDT | 80.00 | 7.11 | 5.00 | 9.70 | 0.00 | - | 2 | 14 | 53.19% |
| CYTK260116C00085000 | 2024-06-07 2:30PM EDT | 85.00 | 4.71 | 4.10 | 8.30 | 0.00 | - | 1 | 1,448 | 51.94% |
| CYTK260116C00090000 | 2024-03-26 2:28PM EDT | 90.00 | 16.73 | 11.10 | 13.30 | 0.00 | - | 6 | 444 | 77.52% |
| CYTK260116C00095000 | 2024-06-07 12:18PM EDT | 95.00 | 3.25 | 2.15 | 6.80 | 0.00 | - | 1 | 610 | 50.28% |
| CYTK260116C00100000 | 2024-06-14 12:47PM EDT | 100.00 | 3.00 | 1.40 | 5.80 | -1.05 | -25.93% | 11 | 158 | 58.29% |
| CYTK260116C00105000 | 2024-05-07 11:02AM EDT | 105.00 | 8.80 | 0.70 | 4.70 | 0.00 | - | 10 | 111 | 55.85% |
| CYTK260116C00110000 | 2024-01-18 2:01PM EDT | 110.00 | 6.74 | 5.50 | 10.50 | 0.00 | - | 10 | 10 | 71.53% |
| CYTK260116C00115000 | 2024-05-23 11:00AM EDT | 115.00 | 2.00 | 0.25 | 4.60 | 0.00 | - | 12 | 15 | 59.40% |
| CYTK260116C00120000 | 2024-05-23 3:03PM EDT | 120.00 | 1.50 | 0.00 | 4.90 | 0.00 | - | 1 | 207 | 50.38% |
| CYTK260116C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 2.21 | 0.00 | 4.70 | 0.00 | - | 1 | 266 | 51.40% |
| CYTK260116C00130000 | 2024-05-23 10:24AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 113 | 53.80% |
| CYTK260116C00145000 | 2024-04-10 11:25AM EDT | 145.00 | 5.60 | 0.00 | 5.00 | 0.00 | - | 100 | 102 | 57.95% |
| CYTK260116C00150000 | 2024-01-16 12:59PM EDT | 150.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 59.20% |
| CYTK260116C00165000 | 2024-04-10 11:30AM EDT | 165.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 3 | 16 | 55.71% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK260116P00020000 | 2024-02-12 4:48PM EDT | 20.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 20 | 21 | 62.96% |
| CYTK260116P00023000 | 2024-01-19 10:31AM EDT | 23.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 69.02% |
| CYTK260116P00025000 | 2024-01-19 10:31AM EDT | 25.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 63.42% |
| CYTK260116P00028000 | 2024-01-19 10:31AM EDT | 28.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 55.88% |
| CYTK260116P00030000 | 2024-03-15 11:28AM EDT | 30.00 | 3.60 | 2.20 | 4.90 | 0.00 | - | 1 | 5 | 59.20% |
| CYTK260116P00033000 | 2024-01-19 10:31AM EDT | 33.00 | 1.75 | 2.10 | 5.40 | 0.00 | - | 1 | 1 | 53.52% |
| CYTK260116P00035000 | 2024-05-30 3:29PM EDT | 35.00 | 5.40 | 1.75 | 5.40 | 0.00 | - | 1 | 3 | 58.92% |
| CYTK260116P00038000 | 2024-01-19 10:31AM EDT | 38.00 | 2.35 | 1.60 | 6.40 | 0.00 | - | 1 | 1 | 57.26% |
| CYTK260116P00040000 | 2024-04-29 3:41PM EDT | 40.00 | 6.38 | 4.80 | 9.20 | 0.00 | - | - | 2 | 55.62% |
| CYTK260116P00042000 | 2024-04-19 3:49PM EDT | 42.00 | 7.05 | 3.10 | 7.50 | 0.00 | - | 100 | 70 | 53.41% |
| CYTK260116P00045000 | 2024-05-29 3:51PM EDT | 45.00 | 8.68 | 5.60 | 9.90 | 0.00 | - | 200 | 285 | 57.31% |
| CYTK260116P00050000 | 2024-05-24 3:52PM EDT | 50.00 | 11.50 | 7.60 | 12.50 | 0.00 | - | 2 | 89 | 56.23% |
| CYTK260116P00055000 | 2024-06-05 2:51PM EDT | 55.00 | 12.49 | 10.10 | 15.00 | 0.00 | - | 5 | 101 | 53.82% |
| CYTK260116P00060000 | 2024-06-05 2:51PM EDT | 60.00 | 15.87 | 13.10 | 18.00 | 0.00 | - | 4 | 664 | 52.56% |
| CYTK260116P00065000 | 2024-06-11 9:54AM EDT | 65.00 | 18.30 | 16.60 | 21.00 | 0.00 | - | 10 | 1,025 | 50.54% |
| CYTK260116P00070000 | 2024-05-29 3:51PM EDT | 70.00 | 24.59 | 19.60 | 24.50 | 0.00 | - | 29 | 41 | 49.65% |
| CYTK260116P00075000 | 2024-06-10 10:07AM EDT | 75.00 | 25.50 | 23.50 | 28.00 | 0.00 | - | 3 | 45 | 48.06% |
| CYTK260116P00080000 | 2024-05-15 12:43PM EDT | 80.00 | 25.40 | 27.10 | 32.00 | 0.00 | - | 326 | 368 | 47.75% |
| CYTK260116P00085000 | 2024-01-11 3:22PM EDT | 85.00 | 18.50 | 18.10 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK260116P00090000 | 2024-06-03 10:01AM EDT | 90.00 | 40.30 | 35.50 | 40.00 | 0.00 | - | 2 | 56 | 45.40% |
| CYTK260116P00095000 | 2024-01-08 2:33PM EDT | 95.00 | 5.25 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| CYTK260116P00100000 | 2024-01-23 12:05PM EDT | 100.00 | 25.33 | 27.80 | 32.00 | 0.00 | - | 9 | 9 | 0.00% |
| CYTK260116P00110000 | 2024-04-29 9:56AM EDT | 110.00 | 49.82 | 59.50 | 64.50 | 0.00 | - | 5 | 0 | 63.27% |
| CYTK260116P00120000 | 2024-01-03 2:21PM EDT | 120.00 | 36.50 | 38.50 | 43.00 | 0.00 | - | - | 37 | 0.00% |
| CYTK260116P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 77.11 | 68.50 | 73.50 | 0.00 | - | 1 | 1 | 51.99% |
© 2024 Yahoo. Todos los derechos reservados.