U.S. markets open in 4 hours 46 minutes
F S&P 500
5,433.75 -3.75 (-0.07%) F Dow Jones
38,552.00 -53.00 (-0.14%) F Nasdaq
19,706.75 +21.25 (+0.11%) E-mini Russell 2000 Index Futur
2,026.90 -2.10 (-0.10%) Petróleo
78.78 +0.33 (+0.42%) Oro
2,333.50 -15.60 (-0.66%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-13 9:32AM EDT | 27.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 493.56% |
| CRSP240920C00040000 | 2024-06-13 2:25PM EDT | 40.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 1 | 19 | 0.00% |
| CRSP240920C00047500 | 2024-06-12 9:43AM EDT | 47.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00050000 | 2024-06-13 3:58PM EDT | 50.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00052500 | 2024-06-03 10:01AM EDT | 52.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00055000 | 2024-06-14 12:03PM EDT | 55.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP240920C00057500 | 2024-06-14 11:13AM EDT | 57.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00060000 | 2024-06-14 3:48PM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CRSP240920C00062500 | 2024-06-14 2:17PM EDT | 62.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP240920C00065000 | 2024-06-14 3:16PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CRSP240920C00067500 | 2024-06-14 1:43PM EDT | 67.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CRSP240920C00070000 | 2024-06-14 3:41PM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CRSP240920C00072500 | 2024-06-14 10:54AM EDT | 72.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRSP240920C00075000 | 2024-06-14 2:01PM EDT | 75.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRSP240920C00077500 | 2024-06-14 9:53AM EDT | 77.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP240920C00080000 | 2024-06-14 3:47PM EDT | 80.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP240920C00082500 | 2024-06-12 12:12PM EDT | 82.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CRSP240920C00085000 | 2024-06-14 11:47AM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP240920C00087500 | 2024-06-12 1:01PM EDT | 87.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRSP240920C00090000 | 2024-06-13 3:25PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP240920C00095000 | 2024-06-14 1:28PM EDT | 95.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRSP240920C00100000 | 2024-06-14 3:54PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 2 | 73 | 63.97% |
| CRSP240920C00110000 | 2024-06-12 10:44AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 65.72% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 81.40% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP240920C00135000 | 2024-05-20 10:58AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920P00035000 | 2024-06-10 12:59PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920P00040000 | 2024-06-13 9:56AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CRSP240920P00042500 | 2024-06-12 12:34PM EDT | 42.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRSP240920P00045000 | 2024-06-12 2:46PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRSP240920P00047500 | 2024-06-12 3:24PM EDT | 47.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRSP240920P00050000 | 2024-06-14 3:58PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRSP240920P00052500 | 2024-06-14 3:53PM EDT | 52.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRSP240920P00055000 | 2024-06-14 3:41PM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRSP240920P00057500 | 2024-06-14 3:58PM EDT | 57.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRSP240920P00060000 | 2024-06-14 1:21PM EDT | 60.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRSP240920P00062500 | 2024-06-14 3:50PM EDT | 62.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRSP240920P00065000 | 2024-06-13 2:12PM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00067500 | 2024-06-13 10:23AM EDT | 67.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00070000 | 2024-06-14 1:41PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240920P00072500 | 2024-06-05 10:35AM EDT | 72.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00075000 | 2024-06-14 11:35AM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00077500 | 2024-05-16 11:25AM EDT | 77.50 | 23.13 | 15.60 | 16.80 | 0.00 | - | 1 | 7 | 50.05% |
| CRSP240920P00080000 | 2024-05-24 1:42PM EDT | 80.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 126.39% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 116.80% |
| CRSP240920P00090000 | 2024-02-28 12:13PM EDT | 90.00 | 15.90 | 24.60 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| CRSP240920P00095000 | 2023-12-08 1:41PM EDT | 95.00 | 35.04 | 35.20 | 37.00 | 0.00 | - | 1 | 0 | 98.46% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 70.24% |
© 2024 Yahoo. Todos los derechos reservados.