U.S. markets open in 3 hours 17 minutes
F S&P 500
5,433.75 -3.75 (-0.07%) F Dow Jones
38,542.00 -63.00 (-0.16%) F Nasdaq
19,714.25 +28.75 (+0.15%) E-mini Russell 2000 Index Futur
2,003.20 -4.80 (-0.24%) Petróleo
78.40 -0.05 (-0.06%) Oro
2,334.80 -14.30 (-0.61%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719C00032500 | 2023-12-08 4:51PM EDT | 32.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240719C00035000 | 2024-06-12 3:04PM EDT | 35.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719C00040000 | 2024-06-04 1:04PM EDT | 40.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719C00042500 | 2024-06-12 12:54PM EDT | 42.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719C00045000 | 2024-06-13 2:17PM EDT | 45.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719C00047500 | 2024-05-23 2:06PM EDT | 47.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRSP240719C00050000 | 2024-06-14 10:25AM EDT | 50.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719C00052500 | 2024-06-12 12:41PM EDT | 52.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719C00055000 | 2024-06-14 11:27AM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP240719C00057500 | 2024-06-14 10:50AM EDT | 57.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719C00060000 | 2024-06-14 3:48PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRSP240719C00062500 | 2024-06-14 2:41PM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| CRSP240719C00065000 | 2024-06-14 3:23PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CRSP240719C00067500 | 2024-06-14 3:04PM EDT | 67.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRSP240719C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| CRSP240719C00072500 | 2024-06-14 1:23PM EDT | 72.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP240719C00075000 | 2024-06-14 3:57PM EDT | 75.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRSP240719C00077500 | 2024-06-14 12:10PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP240719C00080000 | 2024-06-14 1:50PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP240719C00082500 | 2024-06-12 1:00PM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRSP240719C00085000 | 2024-06-14 2:26PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240719C00087500 | 2024-05-17 3:44PM EDT | 87.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 83 | 59.67% |
| CRSP240719C00090000 | 2024-06-05 1:23PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240719C00092500 | 2024-05-06 9:30AM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| CRSP240719C00095000 | 2024-06-11 10:05AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP240719C00100000 | 2024-06-07 9:35AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240719C00105000 | 2024-05-08 12:23PM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 114 | 95.31% |
| CRSP240719C00110000 | 2024-05-28 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRSP240719C00115000 | 2024-06-10 11:37AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP240719C00120000 | 2024-06-11 10:11AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRSP240719C00130000 | 2024-03-14 11:06AM EDT | 130.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 125.39% |
| CRSP240719C00135000 | 2024-05-30 3:28PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719P00027500 | 2024-06-05 2:26PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240719P00032500 | 2024-06-03 11:41AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP240719P00035000 | 2024-05-13 9:42AM EDT | 35.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 12 | 159.08% |
| CRSP240719P00037500 | 2024-06-06 2:06PM EDT | 37.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP240719P00040000 | 2024-06-11 2:19PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP240719P00042500 | 2024-06-13 9:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240719P00045000 | 2024-06-12 2:22PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CRSP240719P00047500 | 2024-06-14 2:28PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP240719P00050000 | 2024-06-14 1:21PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP240719P00052500 | 2024-06-14 11:35AM EDT | 52.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP240719P00055000 | 2024-06-14 3:48PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRSP240719P00057500 | 2024-06-14 2:28PM EDT | 57.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRSP240719P00060000 | 2024-06-14 1:21PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRSP240719P00062500 | 2024-06-13 12:24PM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| CRSP240719P00065000 | 2024-06-14 3:59PM EDT | 65.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRSP240719P00067500 | 2024-06-13 11:21AM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRSP240719P00070000 | 2024-06-14 3:56PM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719P00072500 | 2024-05-13 10:38AM EDT | 72.50 | 16.00 | 8.60 | 11.00 | 0.00 | - | 24 | 122 | 66.28% |
| CRSP240719P00075000 | 2024-06-14 11:01AM EDT | 75.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719P00077500 | 2024-04-02 2:17PM EDT | 77.50 | 15.92 | 22.80 | 23.50 | 0.00 | - | 1 | 26 | 182.18% |
| CRSP240719P00080000 | 2024-04-25 10:02AM EDT | 80.00 | 27.10 | 24.20 | 25.40 | 0.00 | - | 15 | 23 | 179.30% |
| CRSP240719P00082500 | 2024-03-07 4:29PM EDT | 82.50 | 12.65 | 20.70 | 21.70 | 0.00 | - | 3 | 1 | 99.27% |
| CRSP240719P00085000 | 2024-05-08 10:33AM EDT | 85.00 | 31.10 | 25.30 | 29.10 | 0.00 | - | 2 | 0 | 158.98% |
| CRSP240719P00090000 | 2024-04-19 12:55PM EDT | 90.00 | 35.44 | 32.20 | 36.00 | 0.00 | - | 2 | 0 | 198.68% |
| CRSP240719P00110000 | 2024-01-18 10:50AM EDT | 110.00 | 50.20 | 32.10 | 34.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719P00135000 | 2024-03-11 1:40PM EDT | 135.00 | 57.60 | 71.20 | 75.20 | 0.00 | - | 8 | 0 | 178.42% |
© 2024 Yahoo. Todos los derechos reservados.