Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.240,26 +828,75 (+1,33%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240531C00040000 | 2024-05-16 2:14PM EDT | 40.00 | 15.88 | 13.50 | 16.80 | 0.00 | - | - | 2 | 252.05% |
| CRSP240531C00045000 | 2024-05-08 11:06AM EDT | 45.00 | 9.70 | 8.40 | 12.10 | 0.00 | - | 5 | 3 | 60.94% |
| CRSP240531C00050000 | 2024-05-24 11:32AM EDT | 50.00 | 6.00 | 4.80 | 5.60 | -1.45 | -19.46% | 10 | 49 | 67.48% |
| CRSP240531C00051000 | 2024-05-16 10:01AM EDT | 51.00 | 6.75 | 4.00 | 4.60 | 0.00 | - | 1 | 2 | 58.01% |
| CRSP240531C00052000 | 2024-05-24 2:26PM EDT | 52.00 | 3.77 | 3.20 | 4.00 | -2.91 | -43.56% | 3 | 1 | 66.60% |
| CRSP240531C00053000 | 2024-05-23 3:02PM EDT | 53.00 | 3.13 | 2.50 | 2.80 | +0.23 | +7.93% | 3 | 54 | 46.97% |
| CRSP240531C00054000 | 2024-05-24 2:59PM EDT | 54.00 | 1.85 | 1.85 | 2.05 | -0.59 | -24.18% | 21 | 35 | 44.43% |
| CRSP240531C00055000 | 2024-05-24 3:05PM EDT | 55.00 | 1.33 | 1.25 | 1.45 | -0.42 | -24.00% | 33 | 60 | 43.56% |
| CRSP240531C00056000 | 2024-05-24 3:59PM EDT | 56.00 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 177 | 157 | 42.14% |
| CRSP240531C00057000 | 2024-05-24 3:59PM EDT | 57.00 | 0.57 | 0.55 | 0.65 | -0.58 | -50.43% | 113 | 123 | 43.60% |
| CRSP240531C00058000 | 2024-05-24 3:44PM EDT | 58.00 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 105 | 102 | 43.36% |
| CRSP240531C00059000 | 2024-05-24 1:33PM EDT | 59.00 | 0.30 | 0.10 | 0.30 | -0.10 | -25.00% | 49 | 247 | 46.88% |
| CRSP240531C00060000 | 2024-05-24 2:17PM EDT | 60.00 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 49 | 250 | 48.24% |
| CRSP240531C00061000 | 2024-05-24 3:20PM EDT | 61.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 21 | 392 | 51.17% |
| CRSP240531C00062000 | 2024-05-24 2:01PM EDT | 62.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 143 | 52.34% |
| CRSP240531C00063000 | 2024-05-24 12:27PM EDT | 63.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 84 | 54.69% |
| CRSP240531C00064000 | 2024-05-23 11:01AM EDT | 64.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 125 | 59.77% |
| CRSP240531C00065000 | 2024-05-22 3:50PM EDT | 65.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 7 | 1,014 | 64.84% |
| CRSP240531C00066000 | 2024-05-24 1:44PM EDT | 66.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 25 | 69.92% |
| CRSP240531C00067000 | 2024-05-23 3:36PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 111 | 69.53% |
| CRSP240531C00068000 | 2024-05-24 3:58PM EDT | 68.00 | 0.09 | 0.00 | 0.05 | -0.07 | -43.75% | 1 | 17 | 67.19% |
| CRSP240531C00069000 | 2024-05-13 10:17AM EDT | 69.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 116.02% |
| CRSP240531C00070000 | 2024-05-24 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 2 | 65 | 87.89% |
| CRSP240531C00071000 | 2024-05-21 10:31AM EDT | 71.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 126.66% |
| CRSP240531C00072000 | 2024-05-23 3:17PM EDT | 72.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 17 | 153.13% |
| CRSP240531C00073000 | 2024-05-01 2:42PM EDT | 73.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 158.59% |
| CRSP240531C00074000 | 2024-05-15 9:45AM EDT | 74.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 163.87% |
| CRSP240531C00075000 | 2024-05-21 11:27AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 93.75% |
| CRSP240531C00080000 | 2024-05-23 1:53PM EDT | 80.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 32 | 182.13% |
| CRSP240531C00085000 | 2024-05-22 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 164.45% |
| CRSP240531C00090000 | 2024-05-22 11:29AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 139.06% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240531P00040000 | 2024-05-17 10:41AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 117 | 126 | 135.16% |
| CRSP240531P00043000 | 2024-05-20 10:34AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 145 | 81.25% |
| CRSP240531P00045000 | 2024-05-23 9:49AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 67.97% |
| CRSP240531P00046000 | 2024-05-22 12:24PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 61.72% |
| CRSP240531P00047000 | 2024-05-24 3:59PM EDT | 47.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 10 | 55.47% |
| CRSP240531P00048000 | 2024-05-24 12:54PM EDT | 48.00 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 4 | 110 | 62.89% |
| CRSP240531P00049000 | 2024-05-20 3:21PM EDT | 49.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 112 | 79.39% |
| CRSP240531P00050000 | 2024-05-24 3:58PM EDT | 50.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 4 | 44 | 52.54% |
| CRSP240531P00051000 | 2024-05-24 2:59PM EDT | 51.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 5 | 99 | 48.24% |
| CRSP240531P00052000 | 2024-05-24 3:02PM EDT | 52.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 144 | 128 | 45.31% |
| CRSP240531P00053000 | 2024-05-24 3:38PM EDT | 53.00 | 0.35 | 0.30 | 0.50 | -0.35 | -50.00% | 24 | 99 | 44.53% |
| CRSP240531P00054000 | 2024-05-24 3:52PM EDT | 54.00 | 0.66 | 0.60 | 0.75 | -0.14 | -17.50% | 87 | 65 | 42.29% |
| CRSP240531P00055000 | 2024-05-24 3:59PM EDT | 55.00 | 1.04 | 1.00 | 1.15 | -0.10 | -8.77% | 120 | 133 | 41.60% |
| CRSP240531P00056000 | 2024-05-24 3:44PM EDT | 56.00 | 1.56 | 1.50 | 1.70 | +0.01 | +0.65% | 19 | 53 | 41.80% |
| CRSP240531P00057000 | 2024-05-24 12:48PM EDT | 57.00 | 1.75 | 2.20 | 2.40 | -0.20 | -10.26% | 2 | 13 | 43.26% |
| CRSP240531P00058000 | 2024-05-24 11:21AM EDT | 58.00 | 2.80 | 2.95 | 4.50 | -0.62 | -18.13% | 5 | 47 | 65.82% |
| CRSP240531P00060000 | 2024-05-24 3:44PM EDT | 60.00 | 4.77 | 4.60 | 5.40 | +0.22 | +4.84% | 2 | 12 | 50.88% |
| CRSP240531P00061000 | 2024-05-20 11:34AM EDT | 61.00 | 5.44 | 5.30 | 6.50 | 0.00 | - | 2 | 3 | 50.20% |
| CRSP240531P00062000 | 2024-05-23 1:11PM EDT | 62.00 | 6.30 | 6.10 | 7.50 | 0.00 | - | 1 | 2 | 91.99% |
| CRSP240531P00063000 | 2024-05-24 10:39AM EDT | 63.00 | 7.73 | 5.90 | 9.40 | +2.33 | +43.15% | 5 | 8 | 137.99% |
| CRSP240531P00064000 | 2024-05-20 1:28PM EDT | 64.00 | 8.71 | 6.90 | 10.50 | 0.00 | - | 1 | 0 | 150.24% |
| CRSP240531P00065000 | 2024-05-10 11:50AM EDT | 65.00 | 12.92 | 7.80 | 11.40 | 0.00 | - | 4 | 9 | 154.25% |
| CRSP240531P00067000 | 2024-05-07 9:38AM EDT | 67.00 | 11.35 | 10.60 | 12.20 | 0.00 | - | 6 | 6 | 109.18% |
| CRSP240531P00068000 | 2024-05-08 11:48AM EDT | 68.00 | 14.70 | 12.00 | 13.20 | 0.00 | - | 1 | 4 | 115.04% |
| CRSP240531P00069000 | 2024-05-09 12:04PM EDT | 69.00 | 16.60 | 11.90 | 15.70 | 0.00 | - | 2 | 2 | 75.78% |
| CRSP240531P00070000 | 2024-05-22 10:34AM EDT | 70.00 | 11.88 | 12.90 | 16.30 | 0.00 | - | 1 | 1 | 185.84% |
| CRSP240531P00071000 | 2024-04-25 11:31AM EDT | 71.00 | 18.40 | 15.10 | 16.40 | 0.00 | - | - | 23 | 145.41% |
| CRSP240531P00072000 | 2024-04-19 2:59PM EDT | 72.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240531P00073000 | 2024-05-03 11:33AM EDT | 73.00 | 17.50 | 15.90 | 19.10 | 0.00 | - | 1 | 0 | 195.21% |
© 2024 Yahoo. Tutti i diritti riservati.