CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018C00025000 | 2024-10-04 9:34AM EDT | 25.00 | 20.60 | 19.80 | 23.50 | 0.00 | - | 1 | 21 | 481.25% |
| CRSP241018C00030000 | 2024-09-18 9:47AM EDT | 30.00 | 20.35 | 16.50 | 17.00 | 0.00 | - | 1 | 2 | 197.66% |
| CRSP241018C00032500 | 2024-09-04 2:45PM EDT | 32.50 | 12.90 | 12.50 | 13.10 | 0.00 | - | 1 | 10 | 0.00% |
| CRSP241018C00035000 | 2024-10-02 2:30PM EDT | 35.00 | 11.04 | 11.60 | 12.10 | 0.00 | - | 2 | 6 | 50.00% |
| CRSP241018C00037500 | 2024-08-19 9:43AM EDT | 37.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CRSP241018C00040000 | 2024-10-11 11:28AM EDT | 40.00 | 6.71 | 6.70 | 7.10 | +1.38 | +25.89% | 2 | 329 | 67.58% |
| CRSP241018C00042000 | 2024-10-11 3:23PM EDT | 42.00 | 4.93 | 4.70 | 5.10 | +0.78 | +18.80% | 2 | 1 | 73.05% |
| CRSP241018C00042500 | 2024-10-08 3:22PM EDT | 42.50 | 3.14 | 4.30 | 4.70 | 0.00 | - | 10 | 8 | 58.20% |
| CRSP241018C00043000 | 2024-10-11 3:23PM EDT | 43.00 | 3.98 | 2.85 | 4.10 | +1.13 | +39.65% | 5 | 4 | 61.52% |
| CRSP241018C00044000 | 2024-10-11 1:57PM EDT | 44.00 | 3.25 | 3.00 | 3.30 | +1.39 | +74.73% | 1 | 6 | 53.22% |
| CRSP241018C00045000 | 2024-10-11 3:41PM EDT | 45.00 | 2.35 | 2.20 | 2.45 | +0.90 | +62.07% | 135 | 171 | 50.10% |
| CRSP241018C00046000 | 2024-10-11 3:46PM EDT | 46.00 | 1.50 | 1.65 | 2.65 | +0.48 | +47.06% | 97 | 94 | 71.24% |
| CRSP241018C00047000 | 2024-10-11 3:32PM EDT | 47.00 | 1.17 | 1.10 | 1.25 | +0.54 | +85.71% | 69 | 435 | 52.05% |
| CRSP241018C00047500 | 2024-10-11 3:42PM EDT | 47.50 | 0.94 | 0.90 | 1.00 | +0.44 | +88.00% | 44 | 173 | 51.76% |
| CRSP241018C00048000 | 2024-10-11 3:26PM EDT | 48.00 | 0.70 | 0.70 | 0.80 | +0.30 | +75.00% | 205 | 323 | 51.17% |
| CRSP241018C00049000 | 2024-10-11 2:57PM EDT | 49.00 | 0.49 | 0.40 | 0.50 | +0.19 | +63.33% | 231 | 48 | 50.59% |
| CRSP241018C00050000 | 2024-10-11 3:57PM EDT | 50.00 | 0.27 | 0.25 | 0.35 | +0.11 | +68.75% | 121 | 850 | 53.22% |
| CRSP241018C00051000 | 2024-10-11 3:53PM EDT | 51.00 | 0.19 | 0.10 | 0.25 | -0.61 | -76.25% | 40 | 44 | 53.52% |
| CRSP241018C00052000 | 2024-10-11 2:56PM EDT | 52.00 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 45 | 115 | 54.10% |
| CRSP241018C00052500 | 2024-10-11 2:29PM EDT | 52.50 | 0.11 | 0.05 | 0.15 | +0.03 | +37.50% | 16 | 306 | 57.81% |
| CRSP241018C00053000 | 2024-10-11 3:34PM EDT | 53.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 104 | 189 | 61.72% |
| CRSP241018C00054000 | 2024-10-11 9:56AM EDT | 54.00 | 0.40 | 0.05 | 0.65 | +0.20 | +100.00% | 8 | 68 | 93.55% |
| CRSP241018C00055000 | 2024-10-11 3:35PM EDT | 55.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 43 | 521 | 79.10% |
| CRSP241018C00057000 | 2024-09-24 3:41PM EDT | 57.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 8 | 112.70% |
| CRSP241018C00057500 | 2024-10-11 2:31PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 206 | 81.25% |
| CRSP241018C00058000 | 2024-09-27 12:46PM EDT | 58.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 20 | 20 | 119.92% |
| CRSP241018C00059000 | 2024-09-25 3:34PM EDT | 59.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 2 | 126.76% |
| CRSP241018C00060000 | 2024-10-11 3:53PM EDT | 60.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 16 | 745 | 106.64% |
| CRSP241018C00062500 | 2024-10-11 1:25PM EDT | 62.50 | 0.24 | 0.00 | 0.20 | +0.19 | +380.00% | 2 | 196 | 120.31% |
| CRSP241018C00065000 | 2024-10-08 3:29PM EDT | 65.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 111 | 151.17% |
| CRSP241018C00067500 | 2024-09-16 11:05AM EDT | 67.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 190 | 151.17% |
| CRSP241018C00070000 | 2024-10-10 9:45AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,509 | 129.69% |
| CRSP241018C00072500 | 2024-09-24 1:14PM EDT | 72.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 184 | 152.34% |
| CRSP241018C00075000 | 2024-10-11 10:17AM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 491 | 148.44% |
| CRSP241018C00077500 | 2024-09-30 3:46PM EDT | 77.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 162 | 171.88% |
| CRSP241018C00080000 | 2024-09-27 2:06PM EDT | 80.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1 | 562 | 205.47% |
| CRSP241018C00082500 | 2024-09-23 1:04PM EDT | 82.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 248.83% |
| CRSP241018C00085000 | 2024-10-10 2:03PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 182.81% |
| CRSP241018C00087500 | 2024-08-12 12:13PM EDT | 87.50 | 0.43 | 0.00 | 0.90 | 0.00 | - | 3 | 7 | 289.84% |
| CRSP241018C00090000 | 2024-08-22 9:46AM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 134 | 277.73% |
| CRSP241018C00092500 | 2024-10-10 1:05PM EDT | 92.50 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 305.47% |
| CRSP241018C00095000 | 2024-08-02 9:30AM EDT | 95.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 43 | 295.31% |
| CRSP241018C00100000 | 2024-08-28 2:47PM EDT | 100.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 25 | 137 | 395.12% |
| CRSP241018C00105000 | 2024-09-26 12:36PM EDT | 105.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 34 | 347.46% |
| CRSP241018C00110000 | 2024-10-08 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 26 | 362.50% |
| CRSP241018C00115000 | 2024-09-19 3:55PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 77 | 292.19% |
| CRSP241018C00120000 | 2024-09-19 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 27 | 303.91% |
| CRSP241018C00125000 | 2024-04-10 2:24PM EDT | 125.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 394.53% |
| CRSP241018C00130000 | 2024-07-03 10:02AM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 7 | 486.33% |
| CRSP241018C00135000 | 2024-06-03 10:02AM EDT | 135.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 4 | 0 | 471.48% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018P00027500 | 2024-09-26 11:12AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 176.56% |
| CRSP241018P00030000 | 2024-09-04 3:06PM EDT | 30.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 150.00% |
| CRSP241018P00032500 | 2024-08-15 1:10PM EDT | 32.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 4 | 12 | 189.84% |
| CRSP241018P00035000 | 2024-10-07 10:09AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 100 | 572 | 114.06% |
| CRSP241018P00037500 | 2024-10-03 2:30PM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 57 | 90.23% |
| CRSP241018P00039000 | 2024-10-11 2:41PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 20 | 13 | 68.75% |
| CRSP241018P00040000 | 2024-10-11 12:17PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 23 | 571 | 72.66% |
| CRSP241018P00041000 | 2024-10-10 10:35AM EDT | 41.00 | 0.15 | 0.05 | 1.60 | -0.03 | -16.67% | 2 | 11 | 126.86% |
| CRSP241018P00042000 | 2024-10-11 3:23PM EDT | 42.00 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 5 | 370 | 57.42% |
| CRSP241018P00042500 | 2024-10-11 3:41PM EDT | 42.50 | 0.14 | 0.10 | 0.15 | -0.41 | -74.55% | 383 | 1,047 | 55.47% |
| CRSP241018P00043000 | 2024-10-11 2:44PM EDT | 43.00 | 0.15 | 0.10 | 0.20 | -0.29 | -65.91% | 29 | 67 | 52.93% |
| CRSP241018P00044000 | 2024-10-11 2:21PM EDT | 44.00 | 0.26 | 0.20 | 0.35 | -0.39 | -60.00% | 102 | 119 | 51.56% |
| CRSP241018P00045000 | 2024-10-11 3:44PM EDT | 45.00 | 0.45 | 0.40 | 0.55 | -0.61 | -57.55% | 174 | 1,794 | 50.10% |
| CRSP241018P00046000 | 2024-10-11 3:51PM EDT | 46.00 | 0.90 | 0.80 | 0.90 | -0.74 | -45.12% | 64 | 220 | 51.76% |
| CRSP241018P00047000 | 2024-10-11 3:52PM EDT | 47.00 | 1.37 | 1.25 | 1.30 | -0.93 | -40.43% | 76 | 54 | 50.98% |
| CRSP241018P00047500 | 2024-10-11 3:45PM EDT | 47.50 | 1.64 | 1.50 | 1.70 | -1.23 | -42.86% | 37 | 424 | 51.76% |
| CRSP241018P00048000 | 2024-10-11 1:14PM EDT | 48.00 | 1.71 | 1.85 | 2.05 | -1.49 | -46.56% | 15 | 22 | 53.42% |
| CRSP241018P00049000 | 2024-10-10 10:53AM EDT | 49.00 | 4.00 | 2.50 | 3.80 | 0.00 | - | 1 | 17 | 76.86% |
| CRSP241018P00050000 | 2024-10-11 3:43PM EDT | 50.00 | 3.49 | 3.40 | 3.60 | -1.65 | -32.10% | 29 | 558 | 56.35% |
| CRSP241018P00051000 | 2024-10-03 2:30PM EDT | 51.00 | 6.22 | 4.20 | 4.50 | 0.00 | - | - | 4 | 55.66% |
| CRSP241018P00052500 | 2024-10-09 11:56AM EDT | 52.50 | 7.15 | 5.60 | 7.40 | 0.00 | - | 51 | 72 | 111.13% |
| CRSP241018P00053000 | 2024-10-09 1:17PM EDT | 53.00 | 7.80 | 6.10 | 6.40 | 0.00 | - | 66 | 30 | 61.72% |
| CRSP241018P00055000 | 2024-10-11 2:59PM EDT | 55.00 | 7.98 | 8.00 | 8.40 | -1.51 | -15.91% | 31 | 90 | 66.41% |
| CRSP241018P00057500 | 2024-10-11 11:57AM EDT | 57.50 | 10.43 | 10.60 | 10.90 | -2.08 | -16.63% | 1 | 18 | 91.80% |
| CRSP241018P00060000 | 2024-10-03 10:28AM EDT | 60.00 | 14.98 | 12.10 | 13.50 | 0.00 | - | 1 | 0 | 138.48% |
| CRSP241018P00062500 | 2024-09-19 12:07PM EDT | 62.50 | 11.60 | 15.40 | 16.00 | 0.00 | - | 1 | 0 | 107.81% |
| CRSP241018P00065000 | 2024-09-12 3:17PM EDT | 65.00 | 18.91 | 17.90 | 18.40 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP241018P00067500 | 2024-08-21 11:33AM EDT | 67.50 | 17.73 | 17.20 | 20.70 | 0.00 | - | 2 | 5 | 131.25% |
| CRSP241018P00070000 | 2024-08-30 12:19PM EDT | 70.00 | 22.50 | 22.40 | 22.90 | 0.00 | - | 9 | 0 | 0.00% |
| CRSP241018P00072500 | 2024-08-15 10:47AM EDT | 72.50 | 24.00 | 22.00 | 25.70 | 0.00 | - | 1 | 0 | 152.34% |
| CRSP241018P00075000 | 2024-08-22 1:25PM EDT | 75.00 | 26.49 | 24.90 | 28.30 | 0.00 | - | 3 | 1 | 191.02% |
| CRSP241018P00077500 | 2024-05-10 12:27PM EDT | 77.50 | 26.70 | 20.60 | 21.70 | 0.00 | - | 2 | 22 | 0.00% |
| CRSP241018P00080000 | 2024-08-01 12:42PM EDT | 80.00 | 24.93 | 30.50 | 34.40 | 0.00 | - | 3 | 0 | 329.88% |
| CRSP241018P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 20.04 | 29.30 | 30.10 | 0.00 | - | - | 1 | 0.00% |
| CRSP241018P00085000 | 2024-03-14 3:53PM EDT | 85.00 | 20.70 | 26.00 | 27.10 | 0.00 | - | 37 | 39 | 0.00% |
| CRSP241018P00087500 | 2024-04-25 2:33PM EDT | 87.50 | 34.70 | 32.00 | 33.40 | 0.00 | - | - | 1 | 0.00% |
| CRSP241018P00090000 | 2024-04-04 9:44AM EDT | 90.00 | 27.00 | 34.40 | 35.10 | 0.00 | - | 9 | 9 | 0.00% |
| CRSP241018P00095000 | 2024-03-05 12:45PM EDT | 95.00 | 23.10 | 30.90 | 33.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRSP241018P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 37.00 | 42.50 | 43.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.