U.S. markets open in 4 hours 6 minutes
F S&P 500
5,433.25 -4.25 (-0.08%) F Dow Jones
38,543.00 -62.00 (-0.16%) F Nasdaq
19,706.00 +20.50 (+0.10%) E-mini Russell 2000 Index Futur
2,024.20 -4.80 (-0.24%) Petróleo
78.65 +0.20 (+0.25%) Oro
2,337.30 -11.80 (-0.50%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117C00020000 | 2024-06-06 10:47AM EDT | 20.00 | 40.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 35.70 | 43.20 | 45.50 | 0.00 | - | 2 | 109 | 139.89% |
| CRSP250117C00025000 | 2024-06-11 12:12PM EDT | 25.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00027500 | 2024-05-28 1:52PM EDT | 27.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00030000 | 2024-06-12 9:58AM EDT | 30.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00035000 | 2024-06-04 1:09PM EDT | 35.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00037500 | 2024-04-29 10:45AM EDT | 37.50 | 22.30 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP250117C00040000 | 2024-06-13 10:30AM EDT | 40.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00042500 | 2024-06-04 9:36AM EDT | 42.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00045000 | 2024-06-12 10:20AM EDT | 45.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117C00047500 | 2024-05-29 9:52AM EDT | 47.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRSP250117C00050000 | 2024-06-14 11:14AM EDT | 50.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117C00052500 | 2024-06-12 11:36AM EDT | 52.50 | 19.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117C00055000 | 2024-06-14 10:23AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117C00057500 | 2024-06-12 11:44AM EDT | 57.50 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00060000 | 2024-06-14 11:38AM EDT | 60.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117C00062500 | 2024-06-14 3:31PM EDT | 62.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117C00065000 | 2024-06-14 2:49PM EDT | 65.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CRSP250117C00067500 | 2024-06-14 2:47PM EDT | 67.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRSP250117C00070000 | 2024-06-13 2:05PM EDT | 70.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CRSP250117C00072500 | 2024-06-14 1:41PM EDT | 72.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP250117C00075000 | 2024-06-14 1:20PM EDT | 75.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRSP250117C00077500 | 2024-06-13 10:25AM EDT | 77.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRSP250117C00080000 | 2024-06-14 2:28PM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRSP250117C00082500 | 2024-06-12 1:27PM EDT | 82.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRSP250117C00085000 | 2024-06-12 3:17PM EDT | 85.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRSP250117C00087500 | 2024-06-06 3:44PM EDT | 87.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00090000 | 2024-06-14 12:19PM EDT | 90.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CRSP250117C00092500 | 2024-06-11 3:07PM EDT | 92.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00095000 | 2024-06-14 12:25PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00100000 | 2024-06-14 3:47PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| CRSP250117C00105000 | 2024-06-13 10:03AM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00110000 | 2024-06-14 12:22PM EDT | 110.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CRSP250117C00115000 | 2024-06-12 2:13PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CRSP250117C00120000 | 2024-06-12 1:12PM EDT | 120.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRSP250117C00125000 | 2024-06-13 10:55AM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP250117C00130000 | 2024-05-14 2:59PM EDT | 130.00 | 0.86 | 1.15 | 1.65 | 0.00 | - | 2 | 101 | 63.87% |
| CRSP250117C00135000 | 2024-06-14 12:34PM EDT | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117P00020000 | 2024-06-05 1:43PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRSP250117P00022500 | 2024-05-28 10:30AM EDT | 22.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP250117P00025000 | 2024-06-04 3:14PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRSP250117P00027500 | 2024-06-10 1:01PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP250117P00030000 | 2024-06-06 3:08PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRSP250117P00032500 | 2024-06-10 1:23PM EDT | 32.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRSP250117P00035000 | 2024-06-12 1:12PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRSP250117P00037500 | 2024-06-13 1:14PM EDT | 37.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRSP250117P00040000 | 2024-06-12 1:35PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRSP250117P00042500 | 2024-06-13 10:01AM EDT | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CRSP250117P00045000 | 2024-06-13 10:22AM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CRSP250117P00047500 | 2024-06-14 11:34AM EDT | 47.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP250117P00050000 | 2024-06-14 12:14PM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRSP250117P00052500 | 2024-06-12 3:53PM EDT | 52.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRSP250117P00055000 | 2024-06-12 1:09PM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CRSP250117P00057500 | 2024-06-11 3:21PM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP250117P00060000 | 2024-06-14 2:49PM EDT | 60.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRSP250117P00062500 | 2024-06-12 11:03AM EDT | 62.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRSP250117P00065000 | 2024-06-14 12:19PM EDT | 65.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00067500 | 2024-06-14 3:50PM EDT | 67.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRSP250117P00070000 | 2024-06-12 3:28PM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP250117P00072500 | 2024-06-14 10:03AM EDT | 72.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP250117P00075000 | 2024-06-05 12:54PM EDT | 75.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00077500 | 2024-06-13 10:29AM EDT | 77.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 29.80 | 21.50 | 22.40 | 0.00 | - | 16 | 24 | 46.45% |
| CRSP250117P00085000 | 2024-06-11 2:06PM EDT | 85.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00090000 | 2024-02-27 3:47PM EDT | 90.00 | 19.39 | 27.00 | 27.90 | 0.00 | - | 1 | 26 | 39.87% |
| CRSP250117P00095000 | 2023-11-02 10:03AM EDT | 95.00 | 48.10 | 33.90 | 37.50 | 0.00 | - | 2 | 1 | 63.40% |
| CRSP250117P00100000 | 2024-06-03 3:50PM EDT | 100.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRSP250117P00105000 | 2024-03-04 2:45PM EDT | 105.00 | 33.00 | 41.60 | 42.60 | 0.00 | - | 1 | 500 | 47.83% |
| CRSP250117P00110000 | 2024-04-16 1:46PM EDT | 110.00 | 51.87 | 53.40 | 54.80 | 0.00 | - | 16 | 915 | 95.00% |
| CRSP250117P00125000 | 2024-04-04 1:58PM EDT | 125.00 | 58.20 | 67.20 | 71.00 | 0.00 | - | 1 | 0 | 104.97% |
| CRSP250117P00135000 | 2024-02-29 2:32PM EDT | 135.00 | 53.90 | 65.10 | 69.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.