CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 126.61% |
| CRSP241018C00040000 | 2024-06-26 1:03PM EDT | 40.00 | 18.01 | 15.30 | 16.90 | 0.00 | - | 2 | 16 | 67.94% |
| CRSP241018C00045000 | 2024-06-13 2:25PM EDT | 45.00 | 23.77 | 11.90 | 13.20 | 0.00 | - | 21 | 17 | 65.99% |
| CRSP241018C00050000 | 2024-06-28 1:04PM EDT | 50.00 | 9.00 | 8.80 | 9.30 | -1.50 | -14.29% | 1 | 320 | 59.99% |
| CRSP241018C00052500 | 2024-06-26 3:26PM EDT | 52.50 | 9.40 | 6.20 | 8.10 | 0.00 | - | 3 | 5 | 54.30% |
| CRSP241018C00055000 | 2024-06-25 10:47AM EDT | 55.00 | 8.87 | 6.30 | 6.70 | 0.00 | - | 2 | 182 | 58.23% |
| CRSP241018C00057500 | 2024-06-28 11:14AM EDT | 57.50 | 5.60 | 5.30 | 5.70 | -1.20 | -17.65% | 3 | 43 | 57.96% |
| CRSP241018C00060000 | 2024-06-28 3:11PM EDT | 60.00 | 4.34 | 4.40 | 5.10 | -0.98 | -18.42% | 9 | 136 | 58.74% |
| CRSP241018C00062500 | 2024-06-28 12:36PM EDT | 62.50 | 3.90 | 2.45 | 4.40 | -0.90 | -18.75% | 1 | 43 | 53.49% |
| CRSP241018C00065000 | 2024-06-27 12:22PM EDT | 65.00 | 4.10 | 2.75 | 3.40 | 0.00 | - | 14 | 70 | 55.81% |
| CRSP241018C00067500 | 2024-06-20 11:45AM EDT | 67.50 | 4.88 | 1.95 | 2.85 | 0.00 | - | 2 | 30 | 54.27% |
| CRSP241018C00070000 | 2024-06-28 2:33PM EDT | 70.00 | 2.25 | 2.05 | 2.30 | -0.85 | -27.42% | 11 | 1,649 | 56.42% |
| CRSP241018C00072500 | 2024-06-26 12:11PM EDT | 72.50 | 2.05 | 1.45 | 3.10 | -0.31 | -13.14% | 5 | 88 | 61.60% |
| CRSP241018C00075000 | 2024-06-27 3:25PM EDT | 75.00 | 2.15 | 1.20 | 2.75 | 0.00 | - | 1 | 307 | 62.16% |
| CRSP241018C00077500 | 2024-06-28 11:38AM EDT | 77.50 | 1.31 | 0.95 | 1.80 | -0.54 | -29.19% | 1 | 46 | 58.35% |
| CRSP241018C00080000 | 2024-06-28 2:00PM EDT | 80.00 | 1.08 | 1.00 | 1.75 | -0.52 | -32.50% | 1 | 655 | 61.57% |
| CRSP241018C00082500 | 2024-06-13 1:29PM EDT | 82.50 | 3.70 | 0.00 | 1.60 | 0.00 | - | 3 | 24 | 55.79% |
| CRSP241018C00085000 | 2024-06-26 10:36AM EDT | 85.00 | 0.84 | 0.35 | 1.30 | 0.00 | - | 10 | 60 | 58.96% |
| CRSP241018C00087500 | 2024-05-14 10:06AM EDT | 87.50 | 2.20 | 2.70 | 3.40 | 0.00 | - | 1 | 6 | 90.80% |
| CRSP241018C00090000 | 2024-06-26 2:21PM EDT | 90.00 | 0.70 | 0.40 | 1.15 | 0.00 | - | 11 | 84 | 63.16% |
| CRSP241018C00092500 | 2024-06-07 12:38PM EDT | 92.50 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 61.38% |
| CRSP241018C00095000 | 2024-06-26 11:44AM EDT | 95.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 12 | 43 | 62.40% |
| CRSP241018C00100000 | 2024-06-13 11:33AM EDT | 100.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 139 | 76.54% |
| CRSP241018C00105000 | 2024-06-21 3:06PM EDT | 105.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 6 | 22 | 84.28% |
| CRSP241018C00110000 | 2024-05-15 2:27PM EDT | 110.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 5 | 24 | 80.10% |
| CRSP241018C00115000 | 2024-05-30 11:13AM EDT | 115.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 12 | 58 | 79.54% |
| CRSP241018C00120000 | 2024-04-04 2:47PM EDT | 120.00 | 1.55 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 75.20% |
| CRSP241018C00125000 | 2024-04-10 2:24PM EDT | 125.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 79.10% |
| CRSP241018C00130000 | 2024-06-25 2:39PM EDT | 130.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 2 | 9 | 100.78% |
| CRSP241018C00135000 | 2024-06-03 10:02AM EDT | 135.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 4 | 16 | 95.65% |
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 | 2.45 | 0.00 | - | 1 | 8 | 81.74% |
| CRSP241018P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 50 | 357 | 52.54% |
| CRSP241018P00037500 | 2024-05-22 10:34AM EDT | 37.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 30 | 15 | 59.60% |
| CRSP241018P00040000 | 2024-06-25 3:32PM EDT | 40.00 | 1.05 | 0.90 | 1.90 | 0.00 | - | 10 | 33 | 58.06% |
| CRSP241018P00042500 | 2024-06-25 10:13AM EDT | 42.50 | 1.39 | 0.00 | 2.25 | 0.00 | - | 1 | 14 | 60.89% |
| CRSP241018P00045000 | 2024-06-28 3:00PM EDT | 45.00 | 2.40 | 2.15 | 3.80 | +0.56 | +30.43% | 12 | 62 | 59.97% |
| CRSP241018P00047500 | 2024-06-17 1:50PM EDT | 47.50 | 3.30 | 3.00 | 3.60 | +1.30 | +65.00% | 1 | 22 | 53.78% |
| CRSP241018P00050000 | 2024-06-28 9:32AM EDT | 50.00 | 3.80 | 3.80 | 4.50 | +0.40 | +11.76% | 10 | 363 | 51.90% |
| CRSP241018P00052500 | 2024-06-28 9:49AM EDT | 52.50 | 5.21 | 5.10 | 5.60 | +0.91 | +21.16% | 7 | 29 | 51.81% |
| CRSP241018P00055000 | 2024-06-27 12:02PM EDT | 55.00 | 6.27 | 6.40 | 6.80 | +0.87 | +16.11% | 1 | 114 | 50.76% |
| CRSP241018P00057500 | 2024-06-21 10:12AM EDT | 57.50 | 8.05 | 7.80 | 8.30 | +1.95 | +31.97% | 1 | 36 | 50.09% |
| CRSP241018P00060000 | 2024-06-28 3:11PM EDT | 60.00 | 9.48 | 9.40 | 9.90 | +0.68 | +7.73% | 12 | 156 | 51.59% |
| CRSP241018P00062500 | 2024-06-24 3:05PM EDT | 62.50 | 9.20 | 11.10 | 11.90 | 0.00 | - | 1 | 119 | 53.37% |
| CRSP241018P00065000 | 2024-06-25 3:32PM EDT | 65.00 | 12.80 | 12.60 | 13.50 | +0.92 | +7.74% | 1 | 88 | 50.51% |
| CRSP241018P00067500 | 2024-06-17 12:42PM EDT | 67.50 | 10.89 | 14.80 | 15.80 | 0.00 | - | 4 | 14 | 53.39% |
| CRSP241018P00070000 | 2024-06-20 10:28AM EDT | 70.00 | 14.60 | 16.60 | 17.70 | 0.00 | - | 6 | 28 | 51.39% |
| CRSP241018P00072500 | 2024-05-13 10:41AM EDT | 72.50 | 17.67 | 11.60 | 13.70 | 0.00 | - | 27 | 60 | 0.00% |
| CRSP241018P00075000 | 2024-06-13 3:04PM EDT | 75.00 | 13.20 | 21.10 | 22.60 | 0.00 | - | 3 | 40 | 57.90% |
| CRSP241018P00077500 | 2024-05-10 12:27PM EDT | 77.50 | 26.70 | 20.60 | 21.70 | 0.00 | - | 2 | 22 | 0.00% |
| CRSP241018P00080000 | 2024-05-08 3:39PM EDT | 80.00 | 27.83 | 22.70 | 23.80 | 0.00 | - | - | 3 | 0.00% |
| CRSP241018P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 20.04 | 29.30 | 30.10 | 0.00 | - | - | 1 | 62.35% |
| CRSP241018P00085000 | 2024-03-14 3:53PM EDT | 85.00 | 20.70 | 26.00 | 27.10 | 0.00 | - | 37 | 39 | 0.00% |
| CRSP241018P00087500 | 2024-04-25 2:33PM EDT | 87.50 | 34.70 | 32.00 | 33.40 | 0.00 | - | - | 1 | 0.00% |
| CRSP241018P00090000 | 2024-04-04 9:44AM EDT | 90.00 | 27.00 | 34.40 | 35.10 | 0.00 | - | 9 | 9 | 0.00% |
| CRSP241018P00095000 | 2024-03-05 12:45PM EDT | 95.00 | 23.10 | 30.90 | 33.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRSP241018P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 37.00 | 42.50 | 43.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.