U.S. markets open in 4 hours 18 minutes
F S&P 500
5,432.75 -4.75 (-0.09%) F Dow Jones
38,542.00 -63.00 (-0.16%) F Nasdaq
19,707.75 +22.25 (+0.11%) E-mini Russell 2000 Index Futur
2,024.40 -4.60 (-0.23%) Petróleo
78.69 +0.24 (+0.31%) Oro
2,336.10 -13.00 (-0.55%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018C00032500 | 2024-04-05 11:57AM EDT | 32.50 | 32.83 | 24.60 | 26.20 | 0.00 | - | 10 | 10 | 0.00% |
| CRSP241018C00040000 | 2024-06-10 9:30AM EDT | 40.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP241018C00045000 | 2024-06-13 2:25PM EDT | 45.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRSP241018C00050000 | 2024-06-11 2:00PM EDT | 50.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP241018C00052500 | 2024-06-12 3:49PM EDT | 52.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP241018C00055000 | 2024-06-14 2:10PM EDT | 55.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018C00057500 | 2024-06-14 2:26PM EDT | 57.50 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018C00060000 | 2024-06-13 2:26PM EDT | 60.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018C00062500 | 2024-06-13 11:07AM EDT | 62.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018C00065000 | 2024-06-14 3:21PM EDT | 65.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRSP241018C00067500 | 2024-06-13 2:08PM EDT | 67.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRSP241018C00070000 | 2024-06-14 11:40AM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP241018C00072500 | 2024-06-13 1:27PM EDT | 72.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRSP241018C00075000 | 2024-06-14 3:12PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRSP241018C00077500 | 2024-06-13 3:22PM EDT | 77.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CRSP241018C00080000 | 2024-06-13 2:25PM EDT | 80.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRSP241018C00082500 | 2024-06-13 1:29PM EDT | 82.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP241018C00085000 | 2024-06-13 3:46PM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CRSP241018C00087500 | 2024-05-14 10:06AM EDT | 87.50 | 2.20 | 2.70 | 3.40 | 0.00 | - | 1 | 6 | 64.50% |
| CRSP241018C00090000 | 2024-06-14 9:34AM EDT | 90.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP241018C00092500 | 2024-06-07 12:38PM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018C00095000 | 2024-06-13 11:45AM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018C00100000 | 2024-06-13 11:33AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018C00105000 | 2024-06-12 1:43PM EDT | 105.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP241018C00110000 | 2024-05-15 2:27PM EDT | 110.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 5 | 24 | 60.89% |
| CRSP241018C00115000 | 2024-05-30 11:13AM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRSP241018C00120000 | 2024-04-04 2:47PM EDT | 120.00 | 1.55 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 58.30% |
| CRSP241018C00125000 | 2024-04-10 2:24PM EDT | 125.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 61.91% |
| CRSP241018C00130000 | 2024-05-23 9:34AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP241018C00135000 | 2024-06-03 10:02AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018P00032500 | 2024-05-23 11:24AM EDT | 32.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP241018P00035000 | 2024-05-28 1:51PM EDT | 35.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRSP241018P00037500 | 2024-05-22 10:34AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CRSP241018P00040000 | 2024-06-03 10:30AM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018P00042500 | 2024-06-12 3:16PM EDT | 42.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018P00045000 | 2024-06-07 11:32AM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRSP241018P00047500 | 2024-06-12 3:24PM EDT | 47.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRSP241018P00050000 | 2024-06-13 12:07PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CRSP241018P00052500 | 2024-06-12 12:50PM EDT | 52.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP241018P00055000 | 2024-06-11 2:27PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRSP241018P00057500 | 2024-06-13 9:57AM EDT | 57.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRSP241018P00060000 | 2024-06-13 9:57AM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRSP241018P00062500 | 2024-06-11 2:19PM EDT | 62.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CRSP241018P00065000 | 2024-06-14 11:58AM EDT | 65.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018P00067500 | 2024-06-13 3:21PM EDT | 67.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP241018P00070000 | 2024-06-13 3:27PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP241018P00072500 | 2024-05-13 10:41AM EDT | 72.50 | 17.67 | 11.60 | 13.70 | 0.00 | - | 27 | 60 | 53.99% |
| CRSP241018P00075000 | 2024-06-13 3:04PM EDT | 75.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP241018P00077500 | 2024-05-10 12:27PM EDT | 77.50 | 26.70 | 20.60 | 21.70 | 0.00 | - | 2 | 22 | 80.32% |
| CRSP241018P00080000 | 2024-05-08 3:39PM EDT | 80.00 | 27.83 | 22.70 | 23.80 | 0.00 | - | - | 3 | 81.80% |
| CRSP241018P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 20.04 | 29.30 | 30.10 | 0.00 | - | - | 1 | 112.92% |
| CRSP241018P00085000 | 2024-03-14 3:53PM EDT | 85.00 | 20.70 | 26.00 | 27.10 | 0.00 | - | 37 | 39 | 77.28% |
| CRSP241018P00087500 | 2024-04-25 2:33PM EDT | 87.50 | 34.70 | 32.00 | 33.40 | 0.00 | - | - | 1 | 106.75% |
| CRSP241018P00090000 | 2024-04-04 9:44AM EDT | 90.00 | 27.00 | 34.40 | 35.10 | 0.00 | - | 9 | 9 | 107.07% |
| CRSP241018P00095000 | 2024-03-05 12:45PM EDT | 95.00 | 23.10 | 30.90 | 33.00 | 0.00 | - | 4 | 2 | 58.79% |
| CRSP241018P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 37.00 | 42.50 | 43.70 | 0.00 | - | 2 | 0 | 107.45% |
© 2024 Yahoo. Todos los derechos reservados.