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 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 | 2024-06-25 11:56AM EDT | 20.00 | 37.41 | 32.90 | 36.50 | 0.00 | - | 1 | 7 | 91.26% |
| CRSP250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 35.70 | 43.20 | 45.50 | 0.00 | - | 2 | 109 | 283.59% |
| CRSP250117C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 30.00 | 28.40 | 32.40 | -5.77 | -16.13% | 20 | 181 | 88.23% |
| CRSP250117C00027500 | 2024-05-28 1:52PM EDT | 27.50 | 29.00 | 27.60 | 31.50 | 0.00 | - | 1 | 1 | 104.15% |
| CRSP250117C00030000 | 2024-06-20 11:56AM EDT | 30.00 | 30.60 | 25.10 | 26.70 | 0.00 | - | 1 | 118 | 78.42% |
| CRSP250117C00035000 | 2024-06-25 10:04AM EDT | 35.00 | 24.10 | 21.40 | 22.10 | 0.00 | - | 1 | 93 | 72.34% |
| CRSP250117C00037500 | 2024-04-29 10:45AM EDT | 37.50 | 22.30 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 68.41% |
| CRSP250117C00040000 | 2024-06-24 1:25PM EDT | 40.00 | 20.74 | 17.60 | 18.60 | 0.00 | - | 1 | 247 | 69.17% |
| CRSP250117C00042500 | 2024-06-21 3:21PM EDT | 42.50 | 17.96 | 15.90 | 16.80 | 0.00 | - | 1 | 2 | 67.22% |
| CRSP250117C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 15.10 | 14.30 | 14.80 | -3.90 | -20.53% | 6 | 219 | 64.36% |
| CRSP250117C00047500 | 2024-05-29 9:52AM EDT | 47.50 | 13.55 | 12.90 | 13.40 | 0.00 | - | 11 | 17 | 63.88% |
| CRSP250117C00050000 | 2024-06-28 3:06PM EDT | 50.00 | 11.50 | 11.50 | 11.90 | -2.12 | -15.57% | 102 | 713 | 62.38% |
| CRSP250117C00052500 | 2024-06-26 11:18AM EDT | 52.50 | 12.08 | 10.20 | 11.00 | 0.00 | - | 1 | 15 | 62.57% |
| CRSP250117C00055000 | 2024-06-28 12:11PM EDT | 55.00 | 9.50 | 9.10 | 9.60 | -1.20 | -11.21% | 6 | 688 | 61.18% |
| CRSP250117C00057500 | 2024-06-28 1:49PM EDT | 57.50 | 8.20 | 8.10 | 8.60 | -2.50 | -23.36% | 3 | 24 | 60.80% |
| CRSP250117C00060000 | 2024-06-28 3:20PM EDT | 60.00 | 7.40 | 7.20 | 7.60 | -1.10 | -12.94% | 23 | 733 | 60.18% |
| CRSP250117C00062500 | 2024-06-27 12:25PM EDT | 62.50 | 7.80 | 6.40 | 6.80 | 0.00 | - | 1 | 81 | 59.99% |
| CRSP250117C00065000 | 2024-06-28 11:33AM EDT | 65.00 | 5.68 | 5.60 | 6.00 | -1.14 | -16.72% | 4 | 554 | 59.29% |
| CRSP250117C00067500 | 2024-06-27 11:20AM EDT | 67.50 | 6.50 | 4.90 | 5.30 | 0.00 | - | 1 | 77 | 58.77% |
| CRSP250117C00070000 | 2024-06-28 3:31PM EDT | 70.00 | 4.40 | 4.30 | 4.70 | -0.86 | -16.35% | 33 | 1,341 | 58.44% |
| CRSP250117C00072500 | 2024-06-28 12:55PM EDT | 72.50 | 4.18 | 3.90 | 4.20 | -1.02 | -19.62% | 3 | 52 | 58.73% |
| CRSP250117C00075000 | 2024-06-28 3:58PM EDT | 75.00 | 3.30 | 3.40 | 3.70 | -1.10 | -25.00% | 8 | 345 | 58.30% |
| CRSP250117C00077500 | 2024-06-28 9:30AM EDT | 77.50 | 3.80 | 2.90 | 3.40 | -0.05 | -1.30% | 1 | 76 | 58.23% |
| CRSP250117C00080000 | 2024-06-28 12:40PM EDT | 80.00 | 2.85 | 2.55 | 3.00 | -0.45 | -13.64% | 32 | 2,197 | 58.01% |
| CRSP250117C00082500 | 2024-06-27 3:23PM EDT | 82.50 | 3.00 | 2.30 | 2.75 | 0.00 | - | 1 | 161 | 58.50% |
| CRSP250117C00085000 | 2024-06-28 12:56PM EDT | 85.00 | 2.43 | 2.05 | 2.65 | -0.67 | -21.61% | 3 | 315 | 59.38% |
| CRSP250117C00087500 | 2024-06-25 12:15PM EDT | 87.50 | 2.70 | 1.70 | 2.90 | 0.00 | - | 1 | 45 | 61.17% |
| CRSP250117C00090000 | 2024-06-28 1:51PM EDT | 90.00 | 1.85 | 1.65 | 2.50 | -0.43 | -18.86% | 24 | 761 | 61.26% |
| CRSP250117C00092500 | 2024-06-11 3:07PM EDT | 92.50 | 3.80 | 1.40 | 2.25 | 0.00 | - | 1 | 95 | 60.89% |
| CRSP250117C00095000 | 2024-06-28 12:40PM EDT | 95.00 | 1.50 | 1.25 | 1.80 | -0.40 | -21.05% | 14 | 411 | 59.69% |
| CRSP250117C00100000 | 2024-06-28 3:31PM EDT | 100.00 | 1.20 | 1.10 | 1.85 | -0.28 | -18.92% | 13 | 846 | 62.65% |
| CRSP250117C00105000 | 2024-06-28 12:41PM EDT | 105.00 | 1.00 | 0.90 | 1.50 | -0.15 | -13.04% | 4 | 466 | 62.60% |
| CRSP250117C00110000 | 2024-06-28 11:59AM EDT | 110.00 | 0.90 | 0.70 | 1.40 | -0.20 | -18.18% | 50 | 774 | 63.57% |
| CRSP250117C00115000 | 2024-06-28 12:47PM EDT | 115.00 | 0.72 | 0.60 | 1.15 | -0.28 | -28.00% | 11 | 231 | 63.77% |
| CRSP250117C00120000 | 2024-06-12 1:12PM EDT | 120.00 | 1.93 | 0.40 | 1.05 | 0.00 | - | 9 | 95 | 63.82% |
| CRSP250117C00125000 | 2024-06-25 1:17PM EDT | 125.00 | 0.70 | 0.40 | 0.85 | 0.00 | - | 2 | 71 | 64.31% |
| CRSP250117C00130000 | 2024-06-28 3:16PM EDT | 130.00 | 0.75 | 0.00 | 2.55 | -0.11 | -12.79% | 1 | 101 | 76.95% |
| CRSP250117C00135000 | 2024-06-27 10:13AM EDT | 135.00 | 0.60 | 0.05 | 1.25 | 0.00 | - | 4 | 228 | 69.14% |
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 | 0.05 | 0.50 | 0.00 | - | 10 | 68 | 75.20% |
| CRSP250117P00022500 | 2024-05-28 10:30AM EDT | 22.50 | 0.52 | 0.00 | 2.35 | 0.00 | - | 2 | 60 | 93.70% |
| CRSP250117P00025000 | 2024-06-04 3:14PM EDT | 25.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 5 | 176 | 66.89% |
| CRSP250117P00027500 | 2024-06-10 1:01PM EDT | 27.50 | 0.45 | 0.10 | 2.65 | 0.00 | - | 1 | 5 | 78.88% |
| CRSP250117P00030000 | 2024-06-27 3:52PM EDT | 30.00 | 0.89 | 0.70 | 0.95 | 0.00 | - | 1 | 179 | 60.86% |
| CRSP250117P00032500 | 2024-06-10 1:23PM EDT | 32.50 | 0.95 | 0.00 | 1.60 | 0.00 | - | 10 | 41 | 53.61% |
| CRSP250117P00035000 | 2024-06-28 10:58AM EDT | 35.00 | 1.54 | 1.40 | 1.70 | +0.24 | +18.46% | 25 | 506 | 58.20% |
| CRSP250117P00037500 | 2024-06-28 3:32PM EDT | 37.50 | 2.05 | 1.85 | 2.20 | +0.06 | +3.02% | 1 | 158 | 56.79% |
| CRSP250117P00040000 | 2024-06-28 3:19PM EDT | 40.00 | 2.65 | 2.45 | 2.80 | +0.18 | +7.29% | 3 | 2,508 | 55.74% |
| CRSP250117P00042500 | 2024-06-21 1:31PM EDT | 42.50 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1 | 117 | 54.91% |
| CRSP250117P00045000 | 2024-06-28 3:22PM EDT | 45.00 | 4.20 | 4.00 | 4.30 | +0.40 | +10.53% | 1 | 696 | 53.78% |
| CRSP250117P00047500 | 2024-06-28 2:03PM EDT | 47.50 | 5.06 | 5.00 | 5.30 | +0.36 | +7.66% | 1 | 23 | 53.32% |
| CRSP250117P00050000 | 2024-06-28 10:50AM EDT | 50.00 | 6.05 | 6.00 | 6.50 | +0.85 | +16.35% | 1 | 1,783 | 52.71% |
| CRSP250117P00052500 | 2024-06-28 2:40PM EDT | 52.50 | 7.40 | 7.20 | 7.70 | +0.23 | +3.21% | 1 | 199 | 51.98% |
| CRSP250117P00055000 | 2024-06-27 3:15PM EDT | 55.00 | 8.00 | 8.60 | 9.00 | 0.00 | - | 1 | 423 | 51.49% |
| CRSP250117P00057500 | 2024-06-28 1:43PM EDT | 57.50 | 10.10 | 10.00 | 12.00 | +2.11 | +26.41% | 2 | 77 | 55.58% |
| CRSP250117P00060000 | 2024-06-28 12:55PM EDT | 60.00 | 11.60 | 11.40 | 11.80 | +0.70 | +6.42% | 5 | 264 | 50.29% |
| CRSP250117P00062500 | 2024-06-27 12:43PM EDT | 62.50 | 12.20 | 13.20 | 13.70 | 0.00 | - | 1 | 95 | 51.26% |
| CRSP250117P00065000 | 2024-06-26 11:27AM EDT | 65.00 | 13.79 | 14.90 | 15.30 | 0.00 | - | 4 | 185 | 49.73% |
| CRSP250117P00067500 | 2024-06-28 3:57PM EDT | 67.50 | 16.97 | 16.50 | 17.20 | +4.57 | +36.85% | 1 | 36 | 49.59% |
| CRSP250117P00070000 | 2024-06-27 1:18PM EDT | 70.00 | 17.50 | 18.30 | 19.10 | 0.00 | - | 1 | 474 | 48.89% |
| CRSP250117P00072500 | 2024-06-14 10:03AM EDT | 72.50 | 15.30 | 20.20 | 21.10 | 0.00 | - | 10 | 85 | 48.39% |
| CRSP250117P00075000 | 2024-06-05 12:54PM EDT | 75.00 | 19.50 | 22.30 | 23.20 | 0.00 | - | 1 | 110 | 48.15% |
| CRSP250117P00077500 | 2024-06-26 11:12AM EDT | 77.50 | 23.46 | 24.40 | 25.40 | 0.00 | - | 1 | 66 | 48.32% |
| CRSP250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 20.00 | 26.60 | 28.10 | 0.00 | - | 2 | 163 | 52.59% |
| CRSP250117P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 29.80 | 21.50 | 22.40 | 0.00 | - | 16 | 24 | 0.00% |
| CRSP250117P00085000 | 2024-06-11 2:06PM EDT | 85.00 | 25.20 | 31.20 | 32.80 | 0.00 | - | 1 | 28 | 54.57% |
| CRSP250117P00090000 | 2024-02-27 3:47PM EDT | 90.00 | 19.39 | 27.00 | 27.90 | 0.00 | - | 1 | 26 | 0.00% |
| CRSP250117P00095000 | 2023-11-02 10:03AM EDT | 95.00 | 48.10 | 33.90 | 37.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRSP250117P00100000 | 2024-06-03 3:50PM EDT | 100.00 | 43.45 | 44.20 | 48.10 | 0.00 | - | 9 | 357 | 69.26% |
| CRSP250117P00105000 | 2024-03-04 2:45PM EDT | 105.00 | 33.00 | 41.60 | 42.60 | 0.00 | - | 1 | 500 | 0.00% |
| CRSP250117P00110000 | 2024-06-27 2:48PM EDT | 110.00 | 55.50 | 54.10 | 58.10 | 0.00 | - | 190 | 915 | 75.88% |
| CRSP250117P00125000 | 2024-04-04 1:58PM EDT | 125.00 | 58.20 | 67.20 | 71.00 | 0.00 | - | 1 | 0 | 39.84% |
| 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.