La bourse ferme dans 1 h 55 min
CAC 40
8 085,82 -16,51 (-0,20 %) Euro Stoxx 50
5 016,47 -21,13 (-0,42 %) Dow Jones
39 148,11 +82,85 (+0,21 %) EUR/USD
1,0852 +0,0034 (+0,31 %) Gold future
2 343,80 +6,60 (+0,28 %) Bitcoin EUR
62 121,55 -1 612,91 (-2,53 %)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:35AM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621C00021000 | 2024-05-23 12:47PM EDT | 21.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 0.00% |
| CORT240621C00022000 | 2024-05-09 1:34PM EDT | 22.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 291 | 291 | 0.00% |
| CORT240621C00023000 | 2024-05-23 11:23AM EDT | 23.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 0.00% |
| CORT240621C00024000 | 2024-05-20 11:31AM EDT | 24.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 0.00% |
| CORT240621C00025000 | 2024-05-13 3:35PM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 102 | 647 | 0.00% |
| CORT240621C00026000 | 2024-05-23 11:28AM EDT | 26.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 0.00% |
| CORT240621C00027000 | 2024-05-21 2:57PM EDT | 27.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 7 | 1,971 | 0.00% |
| CORT240621C00028000 | 2024-05-23 3:08PM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37 | 818 | 0.39% |
| CORT240621C00029000 | 2024-05-23 2:00PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 57 | 692 | 3.13% |
| CORT240621C00030000 | 2024-05-23 3:56PM EDT | 30.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,341 | 6.25% |
| CORT240621C00031000 | 2024-05-22 9:56AM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 433 | 12.50% |
| CORT240621C00032000 | 2024-05-21 3:27PM EDT | 32.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 2,010 | 12.50% |
| CORT240621C00033000 | 2024-05-23 10:25AM EDT | 33.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| CORT240621C00035000 | 2024-05-23 10:27AM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,683 | 25.00% |
| CORT240621C00040000 | 2024-05-23 12:55PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 25.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621P00011000 | 2024-05-23 9:37AM EDT | 11.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 50.00% |
| CORT240621P00012000 | 2024-05-23 1:01PM EDT | 12.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 245 | 50.00% |
| CORT240621P00013000 | 2024-05-21 2:03PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 210 | 50.00% |
| CORT240621P00014000 | 2024-05-23 11:43AM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 50.00% |
| CORT240621P00015000 | 2024-05-21 2:23PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 2,068 | 50.00% |
| CORT240621P00016000 | 2024-05-22 10:03AM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| CORT240621P00017000 | 2024-05-23 3:07PM EDT | 17.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 50.00% |
| CORT240621P00018000 | 2024-05-23 2:33PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 709 | 50.00% |
| CORT240621P00019000 | 2024-05-23 3:03PM EDT | 19.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1,271 | 25.00% |
| CORT240621P00020000 | 2024-05-23 3:19PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,311 | 25.00% |
| CORT240621P00021000 | 2024-05-23 3:34PM EDT | 21.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 1,248 | 25.00% |
| CORT240621P00022000 | 2024-05-23 3:02PM EDT | 22.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 10,913 | 25.00% |
| CORT240621P00023000 | 2024-05-23 3:40PM EDT | 23.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 12.50% |
| CORT240621P00024000 | 2024-05-23 2:01PM EDT | 24.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| CORT240621P00025000 | 2024-05-23 9:56AM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,167 | 12.50% |
| CORT240621P00026000 | 2024-05-23 3:09PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,975 | 6.25% |
| CORT240621P00027000 | 2024-05-23 2:29PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 455 | 3.13% |
| CORT240621P00028000 | 2024-05-22 2:04PM EDT | 28.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 68 | 337 | 0.00% |
| CORT240621P00030000 | 2024-05-22 10:56AM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 0.00% |
| CORT240621P00031000 | 2024-05-15 11:13AM EDT | 31.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CORT240621P00032000 | 2024-05-17 11:49AM EDT | 32.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
