Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517C00015000 | 2024-04-22 1:28PM EDT | 15.00 | 7.62 | 7.00 | 11.60 | 0.00 | - | 5 | 209 | 378.32% |
| CORT240517C00020000 | 2024-04-22 10:06AM EDT | 20.00 | 2.88 | 2.70 | 6.70 | 0.00 | - | 3 | 6 | 83.01% |
| CORT240517C00021000 | 2024-04-29 10:13AM EDT | 21.00 | 3.00 | 3.40 | 5.60 | 0.00 | - | 1 | 36 | 131.64% |
| CORT240517C00022000 | 2024-04-30 2:08PM EDT | 22.00 | 2.65 | 0.55 | 5.10 | 0.00 | - | 10 | 96 | 63.48% |
| CORT240517C00023000 | 2024-05-01 3:18PM EDT | 23.00 | 2.11 | 0.40 | 3.60 | 0.00 | - | 2 | 269 | 57.81% |
| CORT240517C00024000 | 2024-05-02 12:35PM EDT | 24.00 | 1.29 | 0.15 | 2.60 | -0.16 | -11.03% | 3 | 302 | 57.81% |
| CORT240517C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 0.90 | 0.80 | 1.75 | -0.15 | -14.29% | 2 | 1,442 | 77.73% |
| CORT240517C00026000 | 2024-05-03 12:31PM EDT | 26.00 | 0.45 | 0.50 | 1.85 | -0.30 | -40.00% | 50 | 1,084 | 92.38% |
| CORT240517C00027000 | 2024-05-02 2:43PM EDT | 27.00 | 0.60 | 0.25 | 1.20 | 0.00 | - | 12 | 309 | 83.79% |
| CORT240517C00028000 | 2024-05-02 3:50PM EDT | 28.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 5 | 716 | 62.31% |
| CORT240517C00029000 | 2024-05-02 2:43PM EDT | 29.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 19 | 1,683 | 70.51% |
| CORT240517C00030000 | 2024-05-02 3:23PM EDT | 30.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 6 | 169 | 115.63% |
| CORT240517C00031000 | 2024-05-02 11:25AM EDT | 31.00 | 0.12 | 0.10 | 0.50 | 0.00 | - | 1 | 37 | 99.61% |
| CORT240517C00032000 | 2024-05-02 1:32PM EDT | 32.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 60 | 130 | 94.53% |
| CORT240517C00033000 | 2024-04-30 12:23PM EDT | 33.00 | 0.05 | 0.05 | 1.70 | 0.00 | - | 3 | 1,513 | 164.36% |
| CORT240517C00034000 | 2024-05-02 3:50PM EDT | 34.00 | 0.15 | 0.10 | 1.85 | 0.00 | - | 1,316 | 1,657 | 180.86% |
| CORT240517C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 11 | 679 | 173.44% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 228.91% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 55 | 81 | 179.49% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 173 | 175.59% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 56 | 218 | 169.53% |
| CORT240517C00040000 | 2024-04-22 10:01AM EDT | 40.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 12 | 2,895 | 231.64% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 238.67% |
| CORT240517C00045000 | 2024-05-02 12:42PM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 31 | 34 | 219.34% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-05-02 10:34AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 165 | 164.06% |
| CORT240517P00013000 | 2024-05-03 10:52AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 94 | 146.88% |
| CORT240517P00014000 | 2024-05-03 3:31PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 36 | 156.25% |
| CORT240517P00015000 | 2024-05-02 3:49PM EDT | 15.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 1,445 | 154.30% |
| CORT240517P00016000 | 2024-05-02 10:42AM EDT | 16.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 297 | 529 | 142.58% |
| CORT240517P00017000 | 2024-05-03 2:41PM EDT | 17.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 24 | 376 | 142.38% |
| CORT240517P00018000 | 2024-05-02 3:50PM EDT | 18.00 | 0.25 | 0.05 | 3.50 | 0.00 | - | 73 | 244 | 261.72% |
| CORT240517P00019000 | 2024-05-02 3:47PM EDT | 19.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1,053 | 107.81% |
| CORT240517P00020000 | 2024-05-03 3:51PM EDT | 20.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 88 | 3,742 | 99.22% |
| CORT240517P00021000 | 2024-05-03 1:38PM EDT | 21.00 | 0.48 | 0.15 | 0.50 | +0.08 | +20.00% | 2 | 589 | 82.03% |
| CORT240517P00022000 | 2024-05-03 2:38PM EDT | 22.00 | 0.45 | 0.00 | 0.50 | -0.01 | -2.17% | 249 | 2,114 | 58.98% |
| CORT240517P00023000 | 2024-04-26 3:03PM EDT | 23.00 | 1.55 | 0.40 | 1.70 | 0.00 | - | 6 | 668 | 91.89% |
| CORT240517P00024000 | 2024-05-02 11:07AM EDT | 24.00 | 1.10 | 0.70 | 2.00 | +0.10 | +10.00% | 15 | 128 | 84.38% |
| CORT240517P00025000 | 2024-05-03 10:30AM EDT | 25.00 | 1.70 | 0.85 | 2.50 | -1.60 | -48.48% | 1 | 533 | 73.63% |
| CORT240517P00026000 | 2024-04-24 10:16AM EDT | 26.00 | 4.25 | 1.00 | 4.80 | 0.00 | - | 1 | 42 | 105.47% |
| CORT240517P00027000 | 2024-04-29 10:12AM EDT | 27.00 | 4.40 | 1.70 | 5.30 | 0.00 | - | 1 | 32 | 100.78% |
| CORT240517P00028000 | 2024-04-24 2:05PM EDT | 28.00 | 5.98 | 2.90 | 5.80 | 0.00 | - | 2 | 131 | 106.74% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 3.40 | 6.70 | 0.00 | - | 5 | 24 | 100.29% |
| CORT240517P00030000 | 2024-05-03 12:04PM EDT | 30.00 | 7.00 | 4.20 | 8.00 | -1.12 | -13.79% | 2 | 2 | 115.23% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 347.56% |
| CORT240517P00032000 | 2024-04-24 2:58PM EDT | 32.00 | 11.50 | 5.90 | 10.00 | 0.00 | - | 720 | 2,795 | 124.22% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 8.80 | 13.00 | 0.00 | - | 720 | 150 | 145.51% |
