U.S. markets open in 4 hours 25 minutes
F S&P 500
5,433.50 -4.00 (-0.07%) F Dow Jones
38,537.00 -68.00 (-0.18%) F Nasdaq
19,709.50 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,003.40 -4.60 (-0.23%) Petróleo
78.70 +0.25 (+0.32%) Oro
2,336.80 -12.30 (-0.52%)
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 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 | 2024-06-07 1:16PM EDT | 20.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00025000 | 2024-06-12 11:59AM EDT | 25.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00030000 | 2024-05-28 10:39AM EDT | 30.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP260116C00032500 | 2024-06-14 1:35PM EDT | 32.50 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00035000 | 2024-06-13 2:40PM EDT | 35.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00037500 | 2024-04-17 10:31AM EDT | 37.50 | 28.50 | 26.70 | 30.00 | 0.00 | - | 36 | 39 | 53.47% |
| CRSP260116C00040000 | 2024-06-12 10:10AM EDT | 40.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP260116C00042500 | 2024-06-11 3:26PM EDT | 42.50 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00045000 | 2024-06-11 3:26PM EDT | 45.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00047500 | 2024-05-21 11:51AM EDT | 47.50 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00050000 | 2024-06-14 3:42PM EDT | 50.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP260116C00052500 | 2024-06-04 10:12AM EDT | 52.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00055000 | 2024-06-14 2:28PM EDT | 55.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP260116C00057500 | 2024-06-11 2:07PM EDT | 57.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP260116C00060000 | 2024-06-14 11:06AM EDT | 60.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRSP260116C00062500 | 2024-05-21 10:40AM EDT | 62.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00065000 | 2024-06-14 2:19PM EDT | 65.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRSP260116C00067500 | 2024-06-12 1:43PM EDT | 67.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRSP260116C00070000 | 2024-06-14 2:08PM EDT | 70.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRSP260116C00072500 | 2024-06-14 12:55PM EDT | 72.50 | 17.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRSP260116C00075000 | 2024-06-14 1:33PM EDT | 75.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRSP260116C00077500 | 2024-06-12 12:31PM EDT | 77.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRSP260116C00080000 | 2024-06-14 11:47AM EDT | 80.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP260116C00082500 | 2024-06-11 2:47PM EDT | 82.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRSP260116C00085000 | 2024-06-12 3:30PM EDT | 85.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRSP260116C00087500 | 2024-05-31 3:47PM EDT | 87.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRSP260116C00090000 | 2024-06-14 10:03AM EDT | 90.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP260116C00092500 | 2024-06-11 3:32PM EDT | 92.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP260116C00095000 | 2024-06-14 12:19PM EDT | 95.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRSP260116C00100000 | 2024-06-13 9:37AM EDT | 100.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRSP260116C00105000 | 2024-06-10 11:39AM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP260116C00110000 | 2024-06-13 11:43AM EDT | 110.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRSP260116C00115000 | 2024-05-03 1:37PM EDT | 115.00 | 6.00 | 4.10 | 5.30 | 0.00 | - | 16 | 19 | 51.67% |
| CRSP260116C00120000 | 2024-06-13 1:41PM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRSP260116C00125000 | 2024-06-12 12:44PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRSP260116C00130000 | 2024-06-13 1:03PM EDT | 130.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP260116C00135000 | 2024-06-14 3:50PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
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 | 2024-06-13 3:50PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRSP260116P00022500 | 2024-01-26 3:27PM EDT | 22.50 | 2.30 | 0.35 | 2.20 | 0.00 | - | 4 | 18 | 63.09% |
| CRSP260116P00025000 | 2024-06-14 11:28AM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116P00027500 | 2024-06-07 9:30AM EDT | 27.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116P00030000 | 2024-06-04 2:52PM EDT | 30.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP260116P00032500 | 2024-06-05 1:59PM EDT | 32.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP260116P00035000 | 2024-06-03 11:03AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116P00037500 | 2024-06-10 3:34PM EDT | 37.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116P00040000 | 2024-06-10 2:37PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP260116P00042500 | 2024-05-30 12:42PM EDT | 42.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP260116P00045000 | 2024-06-06 12:30PM EDT | 45.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRSP260116P00047500 | 2024-06-12 10:05AM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRSP260116P00050000 | 2024-06-12 12:20PM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRSP260116P00052500 | 2024-04-29 2:03PM EDT | 52.50 | 13.00 | 12.50 | 13.50 | 0.00 | - | 2 | 15 | 63.56% |
| CRSP260116P00055000 | 2024-06-12 12:22PM EDT | 55.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRSP260116P00057500 | 2024-05-10 1:16PM EDT | 57.50 | 16.41 | 13.80 | 14.90 | 0.00 | - | 1 | 5 | 57.91% |
| CRSP260116P00060000 | 2024-06-14 3:10PM EDT | 60.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRSP260116P00062500 | 2024-04-26 2:34PM EDT | 62.50 | 19.80 | 17.80 | 19.20 | 0.00 | - | 1 | 41 | 61.61% |
| CRSP260116P00065000 | 2024-05-20 11:50AM EDT | 65.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRSP260116P00067500 | 2024-05-07 3:35PM EDT | 67.50 | 21.55 | 18.50 | 19.90 | 0.00 | - | 1 | 28 | 53.13% |
| CRSP260116P00070000 | 2024-06-11 3:15PM EDT | 70.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP260116P00077500 | 2024-05-17 1:48PM EDT | 77.50 | 28.55 | 22.90 | 25.20 | 0.00 | - | 3 | 0 | 49.95% |
| CRSP260116P00080000 | 2024-06-13 10:29AM EDT | 80.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP260116P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 32.40 | 26.30 | 27.70 | 0.00 | - | 14 | 50 | 45.97% |
| CRSP260116P00085000 | 2024-06-13 10:25AM EDT | 85.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP260116P00087500 | 2024-06-13 10:25AM EDT | 87.50 | 29.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP260116P00090000 | 2024-04-16 1:36PM EDT | 90.00 | 37.30 | 37.50 | 39.80 | 0.00 | - | 1 | 4 | 61.94% |
| CRSP260116P00095000 | 2024-04-16 1:46PM EDT | 95.00 | 41.12 | 41.70 | 42.90 | 0.00 | - | 16 | 16 | 60.71% |
| CRSP260116P00100000 | 2024-04-16 1:38PM EDT | 100.00 | 45.50 | 45.90 | 47.30 | 0.00 | - | 5 | 11 | 61.24% |
| CRSP260116P00105000 | 2024-01-22 10:54AM EDT | 105.00 | 47.60 | 37.00 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| CRSP260116P00110000 | 2024-06-14 10:13AM EDT | 110.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.