U.S. markets open in 1 hour 44 minutes
F S&P 500
5,435.00 -2.50 (-0.05%) F Dow Jones
38,542.00 -63.00 (-0.16%) F Nasdaq
19,710.00 +24.50 (+0.12%) E-mini Russell 2000 Index Futur
2,023.90 -5.10 (-0.25%) Petróleo
78.64 +0.19 (+0.24%) Oro
2,333.20 -15.90 (-0.68%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621C00030000 | 2024-05-28 9:51AM EDT | 30.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240621C00035000 | 2024-06-11 12:54PM EDT | 35.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| CRSP240621C00037500 | 2023-12-26 11:44AM EDT | 37.50 | 29.80 | 24.80 | 25.80 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240621C00040000 | 2024-06-04 1:04PM EDT | 40.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CRSP240621C00042500 | 2024-06-11 2:09PM EDT | 42.50 | 19.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRSP240621C00045000 | 2024-06-12 11:43AM EDT | 45.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CRSP240621C00047500 | 2024-05-24 10:05AM EDT | 47.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRSP240621C00049000 | 2024-05-28 9:33AM EDT | 49.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240621C00050000 | 2024-06-13 1:39PM EDT | 50.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 778 | 0.00% |
| CRSP240621C00052000 | 2024-06-07 3:27PM EDT | 52.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240621C00052500 | 2024-06-13 10:16AM EDT | 52.50 | 14.79 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| CRSP240621C00053000 | 2024-06-13 9:40AM EDT | 53.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRSP240621C00054000 | 2024-05-31 11:12AM EDT | 54.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| CRSP240621C00055000 | 2024-06-14 12:09PM EDT | 55.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| CRSP240621C00056000 | 2024-06-13 10:20AM EDT | 56.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| CRSP240621C00057000 | 2024-06-13 9:48AM EDT | 57.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| CRSP240621C00057500 | 2024-06-14 12:08PM EDT | 57.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 152 | 421 | 0.00% |
| CRSP240621C00058000 | 2024-06-14 9:30AM EDT | 58.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| CRSP240621C00059000 | 2024-06-14 2:35PM EDT | 59.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| CRSP240621C00060000 | 2024-06-14 3:48PM EDT | 60.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 18 | 564 | 0.00% |
| CRSP240621C00061000 | 2024-06-14 3:08PM EDT | 61.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 174 | 0.00% |
| CRSP240621C00062000 | 2024-06-14 2:22PM EDT | 62.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 445 | 0.00% |
| CRSP240621C00062500 | 2024-06-14 3:25PM EDT | 62.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 41 | 463 | 0.00% |
| CRSP240621C00063000 | 2024-06-14 3:48PM EDT | 63.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 46 | 265 | 0.00% |
| CRSP240621C00064000 | 2024-06-14 3:58PM EDT | 64.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 79 | 224 | 1.56% |
| CRSP240621C00065000 | 2024-06-14 3:57PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 101 | 1,140 | 6.25% |
| CRSP240621C00066000 | 2024-06-14 3:57PM EDT | 66.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 220 | 192 | 6.25% |
| CRSP240621C00067000 | 2024-06-14 3:16PM EDT | 67.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 521 | 469 | 12.50% |
| CRSP240621C00067500 | 2024-06-14 3:44PM EDT | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 386 | 12.50% |
| CRSP240621C00068000 | 2024-06-14 3:23PM EDT | 68.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 94 | 133 | 12.50% |
| CRSP240621C00069000 | 2024-06-14 3:17PM EDT | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| CRSP240621C00070000 | 2024-06-14 3:55PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 1,230 | 25.00% |
| CRSP240621C00071000 | 2024-06-14 2:20PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 25.00% |
| CRSP240621C00072500 | 2024-06-14 2:51PM EDT | 72.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 286 | 25.00% |
| CRSP240621C00074000 | 2024-06-14 11:43AM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 24 | 25.00% |
| CRSP240621C00075000 | 2024-06-14 3:00PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 363 | 25.00% |
| CRSP240621C00076000 | 2024-06-14 10:03AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| CRSP240621C00077500 | 2024-06-14 1:34PM EDT | 77.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 50.00% |
| CRSP240621C00080000 | 2024-06-14 2:42PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 585 | 50.00% |
| CRSP240621C00082500 | 2024-06-05 11:45AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| CRSP240621C00085000 | 2024-06-14 12:39PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 1,257 | 50.00% |
| CRSP240621C00087500 | 2024-06-13 9:50AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CRSP240621C00089000 | 2024-06-14 9:30AM EDT | 89.00 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240621C00090000 | 2024-06-14 11:24AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 50.00% |
| CRSP240621C00092500 | 2024-06-10 11:57AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| CRSP240621C00095000 | 2024-06-14 12:32PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 406 | 50.00% |
| CRSP240621C00100000 | 2024-06-14 11:01AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,584 | 50.00% |
| CRSP240621C00105000 | 2024-06-12 11:47AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 677 | 50.00% |
| CRSP240621C00110000 | 2024-06-13 12:28PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 621 | 50.00% |
| CRSP240621C00115000 | 2024-06-10 2:48PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 50.00% |
| CRSP240621C00120000 | 2024-06-05 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 610 | 50.00% |
| CRSP240621C00125000 | 2024-06-04 12:03PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 50.00% |
| CRSP240621C00130000 | 2024-06-03 9:39AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| CRSP240621C00135000 | 2024-06-05 2:47PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621P00035000 | 2024-04-02 10:03AM EDT | 35.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 322.27% |
| CRSP240621P00037500 | 2024-06-05 2:00PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| CRSP240621P00040000 | 2024-06-14 3:04PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 162 | 50.00% |
| CRSP240621P00042500 | 2024-06-05 2:21PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 50.00% |
| CRSP240621P00043000 | 2024-05-21 12:19PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240621P00044000 | 2024-06-07 11:11AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| CRSP240621P00045000 | 2024-06-14 1:13PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 50.00% |
| CRSP240621P00046000 | 2024-06-12 9:32AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 150 | 50.00% |
| CRSP240621P00047000 | 2024-06-14 3:57PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 50.00% |
| CRSP240621P00047500 | 2024-06-14 11:01AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 50.00% |
| CRSP240621P00048000 | 2024-06-14 10:37AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| CRSP240621P00049000 | 2024-06-13 12:40PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| CRSP240621P00049500 | 2024-06-14 9:47AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CRSP240621P00050000 | 2024-06-13 10:20AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 683 | 50.00% |
| CRSP240621P00051000 | 2024-06-14 2:41PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 50.00% |
| CRSP240621P00052000 | 2024-06-13 3:31PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| CRSP240621P00052500 | 2024-06-14 11:02AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| CRSP240621P00053000 | 2024-06-10 3:21PM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| CRSP240621P00054000 | 2024-06-14 2:44PM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 25.00% |
| CRSP240621P00055000 | 2024-06-14 3:04PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 869 | 25.00% |
| CRSP240621P00056000 | 2024-06-14 2:44PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| CRSP240621P00057000 | 2024-06-12 2:09PM EDT | 57.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 25.00% |
| CRSP240621P00057500 | 2024-06-12 1:46PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 364 | 25.00% |
| CRSP240621P00058000 | 2024-06-14 3:50PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 80 | 25.00% |
| CRSP240621P00059000 | 2024-06-14 3:59PM EDT | 59.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 12.50% |
| CRSP240621P00060000 | 2024-06-14 3:37PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 564 | 12.50% |
| CRSP240621P00061000 | 2024-06-14 3:06PM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 164 | 12.50% |
| CRSP240621P00062000 | 2024-06-14 3:59PM EDT | 62.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 59 | 6.25% |
| CRSP240621P00062500 | 2024-06-14 2:06PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 3.13% |
| CRSP240621P00063000 | 2024-06-14 2:13PM EDT | 63.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 3.13% |
| CRSP240621P00064000 | 2024-06-14 3:48PM EDT | 64.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 0.00% |
| CRSP240621P00065000 | 2024-06-14 2:53PM EDT | 65.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 42 | 2,859 | 0.00% |
| CRSP240621P00066000 | 2024-06-14 11:03AM EDT | 66.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 0.00% |
| CRSP240621P00067000 | 2024-06-14 3:58PM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 0.00% |
| CRSP240621P00067500 | 2024-06-14 10:11AM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 0.00% |
| CRSP240621P00068000 | 2024-06-12 2:48PM EDT | 68.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRSP240621P00070000 | 2024-06-14 11:01AM EDT | 70.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| CRSP240621P00072500 | 2024-06-11 10:48AM EDT | 72.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| CRSP240621P00075000 | 2024-06-12 12:37PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| CRSP240621P00076000 | 2024-06-13 9:46AM EDT | 76.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| CRSP240621P00077500 | 2024-06-10 10:32AM EDT | 77.50 | 19.21 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| CRSP240621P00080000 | 2024-06-14 2:18PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 30 | 184 | 0.00% |
| CRSP240621P00082500 | 2024-03-22 11:19AM EDT | 82.50 | 14.70 | 27.30 | 29.50 | 0.00 | - | 23 | 60 | 518.21% |
| CRSP240621P00085000 | 2024-04-04 2:19PM EDT | 85.00 | 20.05 | 27.20 | 31.10 | 0.00 | - | 1 | 81 | 477.25% |
| CRSP240621P00087500 | 2024-03-08 4:08PM EDT | 87.50 | 16.00 | 24.70 | 25.80 | 0.00 | - | 2 | 7 | 239.26% |
| CRSP240621P00090000 | 2024-04-05 12:18PM EDT | 90.00 | 27.15 | 32.20 | 36.10 | 0.00 | - | 4 | 11 | 512.21% |
| CRSP240621P00092500 | 2024-03-08 2:44PM EDT | 92.50 | 20.00 | 28.70 | 30.40 | 0.00 | - | 2 | 3 | 218.07% |
| CRSP240621P00095000 | 2024-04-17 2:21PM EDT | 95.00 | 37.00 | 37.60 | 41.00 | 0.00 | - | 76 | 0 | 549.17% |
| CRSP240621P00100000 | 2024-04-04 1:23PM EDT | 100.00 | 34.16 | 42.00 | 46.10 | 0.00 | - | 1 | 0 | 569.34% |
| CRSP240621P00110000 | 2024-02-23 11:01AM EDT | 110.00 | 29.10 | 38.30 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.