U.S. markets closed

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
54.01-1.37 (-2.47%)
Al cierre: 04:00PM EDT
54.01 0.00 (0.00%)
Fuera de horario: 07:45PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRSP240719C000325002023-12-08 4:51PM EDT32.5035.000.000.000.00--00.00%
CRSP240719C000350002024-06-20 11:55AM EDT35.0024.4018.5019.800.00-3899.41%
CRSP240719C000400002024-06-26 1:03PM EDT40.0016.4513.5014.900.00-22477.15%
CRSP240719C000425002024-06-12 12:54PM EDT42.5024.8011.2012.600.00-2276.27%
CRSP240719C000450002024-06-20 12:55PM EDT45.0014.508.8010.200.00-1666.36%
CRSP240719C000475002024-05-23 2:06PM EDT47.509.509.0010.900.00-715127.39%
CRSP240719C000500002024-06-26 3:55PM EDT50.004.804.305.20-2.59-35.05%347155.13%
CRSP240719C000525002024-06-25 9:50AM EDT52.505.503.303.500.00-12750.54%
CRSP240719C000550002024-06-28 3:34PM EDT55.001.892.052.20-1.11-37.00%12842251.12%
CRSP240719C000575002024-06-28 2:49PM EDT57.501.201.201.35-1.20-50.00%3341550.00%
CRSP240719C000600002024-06-28 3:47PM EDT60.000.600.650.80-0.60-50.00%12682250.29%
CRSP240719C000625002024-06-28 12:38PM EDT62.500.390.350.50-0.46-54.12%1644151.76%
CRSP240719C000650002024-06-28 3:47PM EDT65.000.270.200.35-0.20-42.55%4378454.59%
CRSP240719C000675002024-06-28 11:03AM EDT67.500.220.100.60-0.23-51.11%2438666.31%
CRSP240719C000700002024-06-28 2:47PM EDT70.000.200.150.20-0.07-25.93%52,21063.87%
CRSP240719C000725002024-06-28 12:58PM EDT72.500.230.050.30+0.08+53.33%327670.51%
CRSP240719C000750002024-06-27 3:29PM EDT75.000.150.100.150.00-1311,11872.46%
CRSP240719C000775002024-06-26 2:03PM EDT77.500.150.100.650.00-117896.19%
CRSP240719C000800002024-06-28 3:24PM EDT80.000.160.100.20+0.01+6.67%130486.33%
CRSP240719C000825002024-06-24 10:49AM EDT82.500.200.101.400.00-153126.76%
CRSP240719C000850002024-06-28 11:51AM EDT85.000.110.100.150.00-11,12693.95%
CRSP240719C000875002024-05-17 3:44PM EDT87.500.300.000.400.00-1083106.64%
CRSP240719C000900002024-06-28 9:53AM EDT90.000.100.050.500.00-1186117.87%
CRSP240719C000925002024-05-06 9:30AM EDT92.500.450.000.000.00-12050.00%
CRSP240719C000950002024-06-26 2:19PM EDT95.000.300.000.350.00-1178118.16%
CRSP240719C001000002024-06-07 9:35AM EDT100.000.100.050.750.00-1597145.90%
CRSP240719C001050002024-05-08 12:23PM EDT105.000.400.000.750.00-5114152.73%
CRSP240719C001100002024-06-27 3:54PM EDT110.000.050.000.150.00-2304126.56%
CRSP240719C001150002024-06-10 11:37AM EDT115.000.150.050.150.00-379138.28%
CRSP240719C001200002024-06-26 10:34AM EDT120.000.150.000.800.00-134177.73%
CRSP240719C001300002024-06-25 2:28PM EDT130.000.050.000.300.00-66164.84%
CRSP240719C001350002024-06-28 2:22PM EDT135.000.050.000.100.00-1492149.22%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRSP240719P000275002024-06-05 2:26PM EDT27.500.050.001.350.00--4201.56%
CRSP240719P000325002024-06-03 11:41AM EDT32.500.150.001.350.00-310159.28%
CRSP240719P000350002024-06-24 11:54AM EDT35.000.050.001.350.00-515140.33%
CRSP240719P000375002024-06-25 1:23PM EDT37.500.080.000.050.00-142765.63%
CRSP240719P000400002024-06-25 12:05PM EDT40.000.100.051.350.00-6140106.64%
CRSP240719P000425002024-06-25 10:56AM EDT42.500.150.051.400.00-56891.31%
CRSP240719P000450002024-06-28 3:59PM EDT45.000.200.150.25+0.07+53.85%31,27452.25%
CRSP240719P000475002024-06-24 9:39AM EDT47.500.350.350.450.00-139650.34%
CRSP240719P000500002024-06-28 2:47PM EDT50.000.950.800.95+0.35+58.33%291,24149.32%
CRSP240719P000525002024-06-28 2:29PM EDT52.501.681.651.75+0.46+37.70%2226347.73%
CRSP240719P000550002024-06-28 3:58PM EDT55.002.922.853.10+0.61+26.41%4126149.41%
CRSP240719P000575002024-06-28 2:38PM EDT57.504.704.504.70+1.30+38.24%217048.58%
CRSP240719P000600002024-06-28 2:31PM EDT60.006.506.406.70+1.59+32.38%1182549.90%
CRSP240719P000625002024-06-28 11:21AM EDT62.509.288.6010.80+2.70+41.03%2012974.56%
CRSP240719P000650002024-06-27 3:31PM EDT65.009.6510.7011.300.00-235056.25%
CRSP240719P000675002024-06-28 10:44AM EDT67.5013.0012.9013.80+1.32+11.30%118164.45%
CRSP240719P000700002024-06-26 9:30AM EDT70.0014.5815.4016.700.00-55953.13%
CRSP240719P000725002024-06-20 11:45AM EDT72.5013.6317.8019.100.00-17093.16%
CRSP240719P000750002024-06-14 11:01AM EDT75.0011.6620.3021.600.00-212100.59%
CRSP240719P000775002024-04-02 2:17PM EDT77.5015.9222.8023.500.00-12656.25%
CRSP240719P000800002024-04-25 10:02AM EDT80.0027.1024.2025.400.00-15230.00%
CRSP240719P000825002024-03-07 4:29PM EDT82.5012.6520.7021.700.00-310.00%
CRSP240719P000850002024-05-08 10:33AM EDT85.0031.1025.3029.100.00-200.00%
CRSP240719P000900002024-04-19 12:55PM EDT90.0035.4432.2036.000.00-2076.56%
CRSP240719P001100002024-01-18 10:50AM EDT110.0050.2032.1034.100.00-300.00%
CRSP240719P001350002024-03-11 1:40PM EDT135.0057.6071.2075.200.00-800.00%