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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP260116C00020000 | 2024-06-26 9:30AM EDT | 20.00 | 38.70 | 35.10 | 38.80 | 0.00 | - | 1 | 39 | 84.42% |
| CRSP260116C00025000 | 2024-06-27 3:58PM EDT | 25.00 | 34.00 | 31.80 | 34.30 | 0.00 | - | 1 | 46 | 77.80% |
| CRSP260116C00030000 | 2024-06-26 9:31AM EDT | 30.00 | 31.98 | 28.30 | 30.70 | 0.00 | - | 2 | 66 | 73.52% |
| CRSP260116C00032500 | 2024-06-14 1:35PM EDT | 32.50 | 37.38 | 26.60 | 29.30 | 0.00 | - | 1 | 3 | 72.52% |
| CRSP260116C00035000 | 2024-06-13 2:40PM EDT | 35.00 | 38.00 | 25.20 | 27.70 | 0.00 | - | 1 | 103 | 71.47% |
| CRSP260116C00037500 | 2024-06-24 2:09PM EDT | 37.50 | 27.89 | 23.70 | 26.30 | 0.00 | - | 1 | 39 | 70.41% |
| CRSP260116C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 26.35 | 22.80 | 24.70 | 0.00 | - | 1 | 70 | 70.11% |
| CRSP260116C00042500 | 2024-06-20 9:32AM EDT | 42.50 | 27.60 | 21.20 | 23.50 | 0.00 | - | 1 | 2 | 68.77% |
| CRSP260116C00045000 | 2024-06-21 12:07PM EDT | 45.00 | 24.35 | 19.90 | 22.30 | 0.00 | - | 5 | 281 | 67.95% |
| CRSP260116C00047500 | 2024-06-24 2:09PM EDT | 47.50 | 22.37 | 19.00 | 20.60 | 0.00 | - | 1 | 23 | 66.69% |
| CRSP260116C00050000 | 2024-06-28 9:42AM EDT | 50.00 | 19.49 | 18.10 | 20.00 | -0.41 | -2.06% | 3 | 480 | 67.59% |
| CRSP260116C00052500 | 2024-06-28 3:48PM EDT | 52.50 | 17.50 | 16.90 | 18.90 | -4.85 | -21.70% | 4 | 19 | 66.57% |
| CRSP260116C00055000 | 2024-06-28 10:36AM EDT | 55.00 | 16.90 | 15.90 | 17.70 | -1.39 | -7.60% | 3 | 149 | 65.57% |
| CRSP260116C00057500 | 2024-06-27 9:57AM EDT | 57.50 | 18.18 | 14.50 | 16.10 | 0.00 | - | 1 | 10 | 62.86% |
| CRSP260116C00060000 | 2024-06-28 3:32PM EDT | 60.00 | 14.58 | 13.70 | 15.20 | -1.32 | -8.30% | 5 | 309 | 62.56% |
| CRSP260116C00062500 | 2024-06-27 10:02AM EDT | 62.50 | 16.05 | 13.20 | 15.30 | 0.00 | - | 1 | 44 | 64.56% |
| CRSP260116C00065000 | 2024-06-24 1:27PM EDT | 65.00 | 15.00 | 12.00 | 13.50 | 0.00 | - | 10 | 236 | 61.47% |
| CRSP260116C00067500 | 2024-06-12 1:43PM EDT | 67.50 | 22.10 | 11.80 | 12.90 | 0.00 | - | 1 | 13 | 62.39% |
| CRSP260116C00070000 | 2024-06-28 10:58AM EDT | 70.00 | 11.77 | 11.30 | 12.00 | -0.73 | -5.84% | 23 | 536 | 62.04% |
| CRSP260116C00072500 | 2024-06-14 12:55PM EDT | 72.50 | 17.44 | 9.90 | 11.30 | 0.00 | - | 3 | 24 | 60.25% |
| CRSP260116C00075000 | 2024-06-28 3:54PM EDT | 75.00 | 10.40 | 9.60 | 10.70 | -1.50 | -12.61% | 23 | 365 | 60.57% |
| CRSP260116C00077500 | 2024-06-27 10:02AM EDT | 77.50 | 11.45 | 9.00 | 10.10 | 0.00 | - | 1 | 56 | 60.22% |
| CRSP260116C00080000 | 2024-06-26 1:23PM EDT | 80.00 | 10.10 | 8.50 | 11.20 | +0.10 | +1.00% | 2 | 166 | 63.13% |
| CRSP260116C00082500 | 2024-06-28 2:11PM EDT | 82.50 | 8.40 | 7.50 | 10.90 | -2.32 | -21.64% | 15 | 41 | 62.38% |
| CRSP260116C00085000 | 2024-06-28 1:13PM EDT | 85.00 | 8.10 | 7.10 | 10.30 | -1.20 | -12.90% | 13 | 590 | 62.10% |
| CRSP260116C00087500 | 2024-06-28 10:52AM EDT | 87.50 | 7.56 | 7.20 | 9.80 | -1.74 | -18.71% | 11 | 12 | 62.88% |
| CRSP260116C00090000 | 2024-06-28 12:28PM EDT | 90.00 | 7.26 | 6.20 | 9.60 | -1.14 | -13.57% | 12 | 360 | 62.04% |
| CRSP260116C00092500 | 2024-06-28 3:31PM EDT | 92.50 | 6.60 | 5.90 | 9.00 | -1.20 | -15.38% | 34 | 168 | 61.68% |
| CRSP260116C00095000 | 2024-06-28 12:09PM EDT | 95.00 | 6.60 | 5.50 | 8.80 | -0.90 | -12.00% | 32 | 59 | 61.83% |
| CRSP260116C00100000 | 2024-06-28 2:05PM EDT | 100.00 | 5.90 | 5.00 | 8.00 | -0.70 | -10.61% | 4 | 278 | 61.72% |
| CRSP260116C00105000 | 2024-06-26 11:59AM EDT | 105.00 | 6.10 | 4.80 | 6.30 | 0.00 | - | 19 | 129 | 60.07% |
| CRSP260116C00110000 | 2024-06-28 2:07PM EDT | 110.00 | 4.80 | 3.90 | 4.90 | -1.20 | -20.00% | 3 | 855 | 57.12% |
| CRSP260116C00115000 | 2024-06-21 10:16AM EDT | 115.00 | 6.00 | 3.80 | 4.90 | 0.00 | - | 1 | 19 | 58.83% |
| CRSP260116C00120000 | 2024-06-21 2:59PM EDT | 120.00 | 4.69 | 3.50 | 4.40 | 0.00 | - | 1 | 43 | 58.75% |
| CRSP260116C00125000 | 2024-06-18 11:26AM EDT | 125.00 | 5.74 | 2.60 | 4.70 | 0.00 | - | 1 | 28 | 58.98% |
| CRSP260116C00130000 | 2024-06-26 2:00PM EDT | 130.00 | 3.50 | 2.85 | 4.20 | 0.00 | - | 1 | 28 | 59.95% |
| CRSP260116C00135000 | 2024-06-28 9:32AM EDT | 135.00 | 3.10 | 2.50 | 3.30 | +0.07 | +2.31% | 4 | 218 | 58.11% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP260116P00020000 | 2024-06-25 3:51PM EDT | 20.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 37 | 79.54% |
| CRSP260116P00022500 | 2024-01-26 3:27PM EDT | 22.50 | 2.30 | 0.35 | 2.20 | 0.00 | - | 4 | 18 | 57.40% |
| CRSP260116P00025000 | 2024-06-14 11:28AM EDT | 25.00 | 1.70 | 0.00 | 2.00 | 0.00 | - | 1 | 140 | 59.34% |
| CRSP260116P00027500 | 2024-06-24 9:30AM EDT | 27.50 | 2.50 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 50.00% |
| CRSP260116P00030000 | 2024-06-25 12:11PM EDT | 30.00 | 3.10 | 3.00 | 3.90 | 0.00 | - | 6 | 98 | 59.22% |
| CRSP260116P00032500 | 2024-06-24 2:09PM EDT | 32.50 | 3.62 | 3.70 | 4.60 | 0.00 | - | 2 | 7 | 58.00% |
| CRSP260116P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 4.70 | 4.50 | 5.00 | 0.00 | - | 1 | 30 | 55.82% |
| CRSP260116P00037500 | 2024-06-24 2:09PM EDT | 37.50 | 5.13 | 5.40 | 6.50 | 0.00 | - | 2 | 10 | 56.78% |
| CRSP260116P00040000 | 2024-06-26 11:27AM EDT | 40.00 | 6.20 | 6.40 | 7.30 | 0.00 | - | 3 | 304 | 55.59% |
| CRSP260116P00042500 | 2024-05-30 12:42PM EDT | 42.50 | 8.20 | 7.00 | 8.60 | 0.00 | - | 1 | 25 | 54.37% |
| CRSP260116P00045000 | 2024-06-25 2:12PM EDT | 45.00 | 8.25 | 8.40 | 9.80 | 0.00 | - | 1 | 132 | 54.47% |
| CRSP260116P00047500 | 2024-06-12 10:05AM EDT | 47.50 | 7.40 | 9.40 | 10.90 | 0.00 | - | 6 | 33 | 53.15% |
| CRSP260116P00050000 | 2024-06-28 3:32PM EDT | 50.00 | 11.20 | 10.90 | 12.20 | +0.80 | +7.69% | 15 | 157 | 53.05% |
| CRSP260116P00052500 | 2024-06-28 2:59PM EDT | 52.50 | 12.70 | 12.00 | 13.60 | -0.30 | -2.31% | 1 | 15 | 52.06% |
| CRSP260116P00055000 | 2024-06-21 2:57PM EDT | 55.00 | 13.40 | 13.30 | 14.90 | 0.00 | - | 1 | 173 | 51.05% |
| CRSP260116P00057500 | 2024-06-25 1:15PM EDT | 57.50 | 15.15 | 14.50 | 16.00 | 0.00 | - | 3 | 8 | 52.11% |
| CRSP260116P00060000 | 2024-06-26 2:00PM EDT | 60.00 | 16.10 | 16.10 | 17.70 | 0.00 | - | 11 | 193 | 52.16% |
| CRSP260116P00062500 | 2024-06-24 3:06PM EDT | 62.50 | 16.90 | 17.60 | 18.90 | 0.00 | - | 1 | 44 | 50.12% |
| CRSP260116P00065000 | 2024-06-28 10:01AM EDT | 65.00 | 19.90 | 19.30 | 22.40 | +0.40 | +2.05% | 10 | 108 | 50.70% |
| CRSP260116P00067500 | 2024-05-07 3:35PM EDT | 67.50 | 21.55 | 18.50 | 19.90 | 0.00 | - | 1 | 28 | 40.22% |
| CRSP260116P00070000 | 2024-06-11 3:15PM EDT | 70.00 | 19.58 | 22.50 | 23.80 | 0.00 | - | 3 | 44 | 47.75% |
| CRSP260116P00072500 | 2024-04-19 3:40PM EDT | 72.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 0.00% |
| CRSP260116P00075000 | 2024-06-05 11:59AM EDT | 75.00 | 24.80 | 26.00 | 28.00 | 0.00 | - | 10 | 17 | 48.79% |
| CRSP260116P00077500 | 2024-05-17 1:48PM EDT | 77.50 | 28.55 | 22.90 | 25.20 | 0.00 | - | 3 | 0 | 27.88% |
| CRSP260116P00080000 | 2024-06-24 3:20PM EDT | 80.00 | 28.45 | 29.70 | 31.40 | 0.00 | - | 2 | 12 | 46.10% |
| CRSP260116P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 32.40 | 26.30 | 27.70 | 0.00 | - | 14 | 50 | 0.00% |
| CRSP260116P00085000 | 2024-06-21 1:37PM EDT | 85.00 | 33.15 | 33.80 | 36.10 | 0.00 | - | 1 | 3 | 48.05% |
| CRSP260116P00087500 | 2024-06-21 1:32PM EDT | 87.50 | 35.15 | 36.00 | 39.20 | 0.00 | - | 2 | 0 | 51.98% |
| CRSP260116P00090000 | 2024-04-16 1:36PM EDT | 90.00 | 37.30 | 37.50 | 39.80 | 0.00 | - | 1 | 4 | 45.28% |
| CRSP260116P00095000 | 2024-04-16 1:46PM EDT | 95.00 | 41.12 | 41.70 | 42.90 | 0.00 | - | 16 | 16 | 38.15% |
| CRSP260116P00100000 | 2024-04-16 1:38PM EDT | 100.00 | 45.50 | 45.90 | 47.30 | 0.00 | - | 5 | 11 | 36.45% |
| CRSP260116P00105000 | 2024-01-22 10:54AM EDT | 105.00 | 47.60 | 37.00 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| CRSP260116P00110000 | 2024-06-28 3:31PM EDT | 110.00 | 57.00 | 56.00 | 57.60 | +2.20 | +4.01% | 1 | 598 | 42.31% |
© 2024 Yahoo. Todos los derechos reservados.