La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 482,11 +379,67 (+1,00 %) EUR/USD
1,0752 +0,0016 (+0,15 %) HANG SENG
17 915,55 -20,57 (-0,11 %) Bitcoin EUR
60 446,77 -1 395,11 (-2,26 %)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-05-24 1:13PM EDT | 21.00 | 7.97 | 6.30 | 9.40 | 0.00 | - | 10 | 157 | 297.66% |
| CORT240621C00022000 | 2024-05-09 1:34PM EDT | 22.00 | 6.80 | 9.50 | 14.00 | 0.00 | - | 291 | 291 | 822.85% |
| CORT240621C00023000 | 2024-05-28 1:05PM EDT | 23.00 | 9.00 | 3.60 | 7.30 | 0.00 | - | 2 | 51 | 171.88% |
| CORT240621C00024000 | 2024-06-11 1:38PM EDT | 24.00 | 8.98 | 2.95 | 6.40 | 0.00 | - | 3 | 287 | 177.93% |
| CORT240621C00025000 | 2024-06-10 10:11AM EDT | 25.00 | 6.10 | 2.80 | 5.30 | 0.00 | - | 28 | 661 | 190.82% |
| CORT240621C00026000 | 2024-06-03 11:56AM EDT | 26.00 | 6.33 | 2.00 | 2.65 | 0.00 | - | 6 | 213 | 75.39% |
| CORT240621C00027000 | 2024-06-18 3:26PM EDT | 27.00 | 1.38 | 1.20 | 1.60 | -5.55 | -80.09% | 1,863 | 1,919 | 58.59% |
| CORT240621C00028000 | 2024-06-18 3:18PM EDT | 28.00 | 0.60 | 0.55 | 0.75 | -1.30 | -68.42% | 1 | 809 | 57.42% |
| CORT240621C00029000 | 2024-06-18 3:18PM EDT | 29.00 | 0.20 | 0.00 | 2.35 | -0.25 | -55.56% | 18 | 680 | 131.06% |
| CORT240621C00030000 | 2024-06-18 2:42PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 3 | 3,347 | 60.16% |
| CORT240621C00031000 | 2024-06-18 12:37PM EDT | 31.00 | 0.15 | 0.00 | 0.95 | -0.35 | -70.00% | 1 | 862 | 120.31% |
| CORT240621C00032000 | 2024-06-14 1:40PM EDT | 32.00 | 0.45 | 0.00 | 0.70 | +0.15 | +50.00% | 1,860 | 2,370 | 126.37% |
| CORT240621C00033000 | 2024-06-17 9:41AM EDT | 33.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 124 | 175.78% |
| CORT240621C00034000 | 2024-06-10 11:40AM EDT | 34.00 | 0.98 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 238.67% |
| CORT240621C00035000 | 2024-06-14 3:30PM EDT | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 16 | 6,855 | 122.66% |
| CORT240621C00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 2,042 | 197.27% |
| CORT240621C00040000 | 2024-06-11 2:04PM EDT | 40.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1,749 | 179.69% |
| CORT240621C00045000 | 2024-05-29 10:05AM EDT | 45.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | - | 3 | 397.66% |
| CORT240621C00049000 | 2024-05-29 2:16PM EDT | 49.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 23 | 389.84% |
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 | 2024-05-28 9:32AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 344 | 428.13% |
| CORT240621P00012000 | 2024-05-28 9:32AM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 245 | 415.63% |
| CORT240621P00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 215 | 325.00% |
| CORT240621P00014000 | 2024-05-30 12:27PM EDT | 14.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 110 | 491.02% |
| CORT240621P00015000 | 2024-05-30 1:08PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 2,069 | 317.19% |
| CORT240621P00016000 | 2024-06-03 1:44PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 116 | 243.75% |
| CORT240621P00017000 | 2024-06-18 11:37AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 929 | 218.75% |
| CORT240621P00018000 | 2024-06-11 10:26AM EDT | 18.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 43 | 763 | 196.88% |
| CORT240621P00019000 | 2024-06-14 11:34AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,282 | 175.00% |
| CORT240621P00020000 | 2024-06-18 12:01PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 31 | 2,380 | 173.44% |
| CORT240621P00021000 | 2024-06-14 10:07AM EDT | 21.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 1,203 | 189.84% |
| CORT240621P00022000 | 2024-06-17 12:28PM EDT | 22.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 15 | 10,962 | 150.78% |
| CORT240621P00023000 | 2024-06-18 10:10AM EDT | 23.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 4 | 883 | 128.52% |
| CORT240621P00024000 | 2024-06-17 10:11AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 99.61% |
| CORT240621P00025000 | 2024-06-17 9:42AM EDT | 25.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 3 | 3,250 | 85.16% |
| CORT240621P00026000 | 2024-06-18 1:21PM EDT | 26.00 | 0.15 | 0.00 | 0.65 | -0.20 | -57.14% | 77 | 1,924 | 95.12% |
| CORT240621P00027000 | 2024-06-18 11:45AM EDT | 27.00 | 0.18 | 0.10 | 0.30 | -0.17 | -48.57% | 3 | 1,042 | 52.93% |
| CORT240621P00028000 | 2024-06-18 3:56PM EDT | 28.00 | 0.50 | 0.30 | 0.60 | -0.10 | -16.67% | 129 | 512 | 57.42% |
| CORT240621P00029000 | 2024-06-18 11:56AM EDT | 29.00 | 0.70 | 0.00 | 2.35 | -0.30 | -30.00% | 50 | 502 | 55.86% |
| CORT240621P00030000 | 2024-06-18 1:44PM EDT | 30.00 | 1.65 | 0.60 | 2.00 | +0.10 | +6.45% | 200 | 2,511 | 60.16% |
| CORT240621P00031000 | 2024-06-14 9:58AM EDT | 31.00 | 2.70 | 1.35 | 5.00 | 0.00 | - | 2 | 47 | 103.32% |
| CORT240621P00032000 | 2024-06-13 2:32PM EDT | 32.00 | 1.95 | 2.20 | 5.60 | 0.00 | - | 1 | 41 | 75.00% |
| CORT240621P00033000 | 2024-06-12 12:25PM EDT | 33.00 | 1.65 | 3.20 | 6.90 | 0.00 | - | 40 | 59 | 122.27% |
| CORT240621P00034000 | 2024-06-10 3:54PM EDT | 34.00 | 3.08 | 4.30 | 7.40 | 0.00 | - | 29 | 73 | 50.00% |
| CORT240621P00035000 | 2024-06-07 9:32AM EDT | 35.00 | 3.00 | 5.30 | 9.20 | 0.00 | - | 1 | 75 | 185.55% |
| CORT240621P00036000 | 2024-06-05 1:40PM EDT | 36.00 | 3.30 | 6.10 | 10.10 | 0.00 | - | - | 1 | 176.56% |
