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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRSP250117C000200002024-06-25 11:56AM EDT20.0037.4132.9036.500.00-1791.26%
CRSP250117C000225002024-05-14 11:23AM EDT22.5035.7043.2045.500.00-2109283.59%
CRSP250117C000250002024-06-28 9:30AM EDT25.0030.0028.4032.40-5.77-16.13%2018188.23%
CRSP250117C000275002024-05-28 1:52PM EDT27.5029.0027.6031.500.00-11104.15%
CRSP250117C000300002024-06-20 11:56AM EDT30.0030.6025.1026.700.00-111878.42%
CRSP250117C000350002024-06-25 10:04AM EDT35.0024.1021.4022.100.00-19372.34%
CRSP250117C000375002024-04-29 10:45AM EDT37.5022.3019.3020.000.00-1168.41%
CRSP250117C000400002024-06-24 1:25PM EDT40.0020.7417.6018.600.00-124769.17%
CRSP250117C000425002024-06-21 3:21PM EDT42.5017.9615.9016.800.00-1267.22%
CRSP250117C000450002024-06-21 9:30AM EDT45.0015.1014.3014.80-3.90-20.53%621964.36%
CRSP250117C000475002024-05-29 9:52AM EDT47.5013.5512.9013.400.00-111763.88%
CRSP250117C000500002024-06-28 3:06PM EDT50.0011.5011.5011.90-2.12-15.57%10271362.38%
CRSP250117C000525002024-06-26 11:18AM EDT52.5012.0810.2011.000.00-11562.57%
CRSP250117C000550002024-06-28 12:11PM EDT55.009.509.109.60-1.20-11.21%668861.18%
CRSP250117C000575002024-06-28 1:49PM EDT57.508.208.108.60-2.50-23.36%32460.80%
CRSP250117C000600002024-06-28 3:20PM EDT60.007.407.207.60-1.10-12.94%2373360.18%
CRSP250117C000625002024-06-27 12:25PM EDT62.507.806.406.800.00-18159.99%
CRSP250117C000650002024-06-28 11:33AM EDT65.005.685.606.00-1.14-16.72%455459.29%
CRSP250117C000675002024-06-27 11:20AM EDT67.506.504.905.300.00-17758.77%
CRSP250117C000700002024-06-28 3:31PM EDT70.004.404.304.70-0.86-16.35%331,34158.44%
CRSP250117C000725002024-06-28 12:55PM EDT72.504.183.904.20-1.02-19.62%35258.73%
CRSP250117C000750002024-06-28 3:58PM EDT75.003.303.403.70-1.10-25.00%834558.30%
CRSP250117C000775002024-06-28 9:30AM EDT77.503.802.903.40-0.05-1.30%17658.23%
CRSP250117C000800002024-06-28 12:40PM EDT80.002.852.553.00-0.45-13.64%322,19758.01%
CRSP250117C000825002024-06-27 3:23PM EDT82.503.002.302.750.00-116158.50%
CRSP250117C000850002024-06-28 12:56PM EDT85.002.432.052.65-0.67-21.61%331559.38%
CRSP250117C000875002024-06-25 12:15PM EDT87.502.701.702.900.00-14561.17%
CRSP250117C000900002024-06-28 1:51PM EDT90.001.851.652.50-0.43-18.86%2476161.26%
CRSP250117C000925002024-06-11 3:07PM EDT92.503.801.402.250.00-19560.89%
CRSP250117C000950002024-06-28 12:40PM EDT95.001.501.251.80-0.40-21.05%1441159.69%
CRSP250117C001000002024-06-28 3:31PM EDT100.001.201.101.85-0.28-18.92%1384662.65%
CRSP250117C001050002024-06-28 12:41PM EDT105.001.000.901.50-0.15-13.04%446662.60%
CRSP250117C001100002024-06-28 11:59AM EDT110.000.900.701.40-0.20-18.18%5077463.57%
CRSP250117C001150002024-06-28 12:47PM EDT115.000.720.601.15-0.28-28.00%1123163.77%
CRSP250117C001200002024-06-12 1:12PM EDT120.001.930.401.050.00-99563.82%
CRSP250117C001250002024-06-25 1:17PM EDT125.000.700.400.850.00-27164.31%
CRSP250117C001300002024-06-28 3:16PM EDT130.000.750.002.55-0.11-12.79%110176.95%
CRSP250117C001350002024-06-27 10:13AM EDT135.000.600.051.250.00-422869.14%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRSP250117P000200002024-06-05 1:43PM EDT20.000.300.050.500.00-106875.20%
CRSP250117P000225002024-05-28 10:30AM EDT22.500.520.002.350.00-26093.70%
CRSP250117P000250002024-06-04 3:14PM EDT25.000.500.000.950.00-517666.89%
CRSP250117P000275002024-06-10 1:01PM EDT27.500.450.102.650.00-1578.88%
CRSP250117P000300002024-06-27 3:52PM EDT30.000.890.700.950.00-117960.86%
CRSP250117P000325002024-06-10 1:23PM EDT32.500.950.001.600.00-104153.61%
CRSP250117P000350002024-06-28 10:58AM EDT35.001.541.401.70+0.24+18.46%2550658.20%
CRSP250117P000375002024-06-28 3:32PM EDT37.502.051.852.20+0.06+3.02%115856.79%
CRSP250117P000400002024-06-28 3:19PM EDT40.002.652.452.80+0.18+7.29%32,50855.74%
CRSP250117P000425002024-06-21 1:31PM EDT42.503.003.203.500.00-111754.91%
CRSP250117P000450002024-06-28 3:22PM EDT45.004.204.004.30+0.40+10.53%169653.78%
CRSP250117P000475002024-06-28 2:03PM EDT47.505.065.005.30+0.36+7.66%12353.32%
CRSP250117P000500002024-06-28 10:50AM EDT50.006.056.006.50+0.85+16.35%11,78352.71%
CRSP250117P000525002024-06-28 2:40PM EDT52.507.407.207.70+0.23+3.21%119951.98%
CRSP250117P000550002024-06-27 3:15PM EDT55.008.008.609.000.00-142351.49%
CRSP250117P000575002024-06-28 1:43PM EDT57.5010.1010.0012.00+2.11+26.41%27755.58%
CRSP250117P000600002024-06-28 12:55PM EDT60.0011.6011.4011.80+0.70+6.42%526450.29%
CRSP250117P000625002024-06-27 12:43PM EDT62.5012.2013.2013.700.00-19551.26%
CRSP250117P000650002024-06-26 11:27AM EDT65.0013.7914.9015.300.00-418549.73%
CRSP250117P000675002024-06-28 3:57PM EDT67.5016.9716.5017.20+4.57+36.85%13649.59%
CRSP250117P000700002024-06-27 1:18PM EDT70.0017.5018.3019.100.00-147448.89%
CRSP250117P000725002024-06-14 10:03AM EDT72.5015.3020.2021.100.00-108548.39%
CRSP250117P000750002024-06-05 12:54PM EDT75.0019.5022.3023.200.00-111048.15%
CRSP250117P000775002024-06-26 11:12AM EDT77.5023.4624.4025.400.00-16648.32%
CRSP250117P000800002024-06-14 9:30AM EDT80.0020.0026.6028.100.00-216352.59%
CRSP250117P000825002024-05-13 1:16PM EDT82.5029.8021.5022.400.00-16240.00%
CRSP250117P000850002024-06-11 2:06PM EDT85.0025.2031.2032.800.00-12854.57%
CRSP250117P000900002024-02-27 3:47PM EDT90.0019.3927.0027.900.00-1260.00%
CRSP250117P000950002023-11-02 10:03AM EDT95.0048.1033.9037.500.00-210.00%
CRSP250117P001000002024-06-03 3:50PM EDT100.0043.4544.2048.100.00-935769.26%
CRSP250117P001050002024-03-04 2:45PM EDT105.0033.0041.6042.600.00-15000.00%
CRSP250117P001100002024-06-27 2:48PM EDT110.0055.5054.1058.100.00-19091575.88%
CRSP250117P001250002024-04-04 1:58PM EDT125.0058.2067.2071.000.00-1039.84%
CRSP250117P001350002024-02-29 2:32PM EDT135.0053.9065.1069.400.00--10.00%