Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.362,44 +54,71 (+0,09%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621C00030000 | 2024-05-28 9:51AM EDT | 30.00 | 25.35 | 21.70 | 25.00 | 0.00 | - | 1 | 1 | 217.77% |
| CRSP240621C00035000 | 2024-05-21 1:19PM EDT | 35.00 | 19.60 | 18.60 | 19.30 | 0.00 | - | 1 | 24 | 108.98% |
| CRSP240621C00037500 | 2023-12-26 11:44AM EDT | 37.50 | 29.80 | 24.80 | 25.80 | 0.00 | - | 2 | 0 | 389.75% |
| CRSP240621C00040000 | 2024-05-30 11:34AM EDT | 40.00 | 13.97 | 13.50 | 14.20 | 0.00 | - | 2 | 41 | 70.31% |
| CRSP240621C00042500 | 2024-05-13 10:24AM EDT | 42.50 | 15.10 | 9.60 | 11.90 | 0.00 | - | 1 | 6 | 89.55% |
| CRSP240621C00045000 | 2024-05-30 3:50PM EDT | 45.00 | 9.46 | 8.70 | 9.50 | 0.00 | - | 2 | 66 | 61.04% |
| CRSP240621C00047500 | 2024-05-24 10:05AM EDT | 47.50 | 8.70 | 6.10 | 8.30 | 0.00 | - | 1 | 13 | 66.60% |
| CRSP240621C00049000 | 2024-05-28 9:33AM EDT | 49.00 | 7.60 | 5.40 | 7.50 | 0.00 | - | 1 | 1 | 75.05% |
| CRSP240621C00050000 | 2024-05-30 10:49AM EDT | 50.00 | 5.65 | 4.70 | 6.60 | 0.00 | - | 10 | 1,808 | 71.63% |
| CRSP240621C00052500 | 2024-05-29 11:03AM EDT | 52.50 | 3.75 | 3.10 | 3.40 | +0.70 | +22.95% | 2 | 48 | 52.10% |
| CRSP240621C00053000 | 2024-05-30 3:52PM EDT | 53.00 | 3.20 | 2.90 | 3.20 | 0.00 | - | 1 | 1 | 53.47% |
| CRSP240621C00054000 | 2024-05-31 11:12AM EDT | 54.00 | 2.65 | 2.40 | 2.65 | +0.05 | +1.92% | 19 | 23 | 52.78% |
| CRSP240621C00055000 | 2024-05-31 3:52PM EDT | 55.00 | 2.21 | 2.05 | 2.60 | -0.04 | -1.78% | 20 | 218 | 57.37% |
| CRSP240621C00056000 | 2024-05-31 3:13PM EDT | 56.00 | 1.70 | 1.55 | 1.80 | -0.20 | -10.53% | 12 | 62 | 51.81% |
| CRSP240621C00057000 | 2024-05-30 1:21PM EDT | 57.00 | 1.50 | 1.25 | 2.55 | -0.07 | -4.46% | 1 | 16 | 63.43% |
| CRSP240621C00057500 | 2024-05-31 3:20PM EDT | 57.50 | 1.15 | 0.25 | 2.50 | -0.35 | -23.33% | 353 | 211 | 55.37% |
| CRSP240621C00058000 | 2024-05-31 3:24PM EDT | 58.00 | 1.05 | 1.00 | 3.10 | -0.25 | -19.23% | 15 | 25 | 73.10% |
| CRSP240621C00059000 | 2024-05-30 3:19PM EDT | 59.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 2 | 34 | 52.10% |
| CRSP240621C00060000 | 2024-05-31 3:52PM EDT | 60.00 | 0.81 | 0.65 | 1.00 | -0.09 | -10.00% | 46 | 700 | 55.81% |
| CRSP240621C00061000 | 2024-05-31 3:56PM EDT | 61.00 | 0.54 | 0.50 | 0.65 | -0.36 | -40.00% | 3 | 34 | 53.22% |
| CRSP240621C00062000 | 2024-05-31 2:24PM EDT | 62.00 | 0.53 | 0.40 | 0.50 | -0.29 | -35.37% | 3 | 40 | 53.32% |
| CRSP240621C00062500 | 2024-05-31 10:47AM EDT | 62.50 | 0.46 | 0.35 | 0.45 | -0.09 | -16.36% | 100 | 442 | 53.42% |
| CRSP240621C00063000 | 2024-05-31 11:49AM EDT | 63.00 | 0.45 | 0.30 | 0.45 | -0.50 | -52.63% | 2 | 7 | 54.39% |
| CRSP240621C00064000 | 2024-05-28 12:40PM EDT | 64.00 | 0.58 | 0.25 | 1.90 | 0.00 | - | 5 | 13 | 81.15% |
| CRSP240621C00065000 | 2024-05-31 3:21PM EDT | 65.00 | 0.30 | 0.20 | 0.60 | -0.01 | -3.23% | 26 | 719 | 62.79% |
| CRSP240621C00066000 | 2024-05-28 3:45PM EDT | 66.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 11 | 59.18% |
| CRSP240621C00067000 | 2024-05-29 9:55AM EDT | 67.00 | 0.25 | 0.15 | 1.15 | 0.00 | - | 2 | 28 | 79.69% |
| CRSP240621C00067500 | 2024-05-31 1:54PM EDT | 67.50 | 0.25 | 0.15 | 0.25 | -0.04 | -13.79% | 154 | 526 | 60.94% |
| CRSP240621C00070000 | 2024-05-30 2:50PM EDT | 70.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 126 | 951 | 74.41% |
| CRSP240621C00072500 | 2024-05-31 11:17AM EDT | 72.50 | 0.24 | 0.10 | 0.30 | -0.16 | -40.00% | 10 | 276 | 75.20% |
| CRSP240621C00075000 | 2024-05-29 9:33AM EDT | 75.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 1 | 258 | 79.69% |
| CRSP240621C00077500 | 2024-05-28 2:00PM EDT | 77.50 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 131 | 91.80% |
| CRSP240621C00080000 | 2024-05-31 2:20PM EDT | 80.00 | 0.18 | 0.00 | 0.30 | -0.01 | -5.26% | 1 | 543 | 89.26% |
| CRSP240621C00082500 | 2024-05-23 2:20PM EDT | 82.50 | 0.59 | 0.00 | 1.05 | 0.00 | - | 3 | 53 | 120.61% |
| CRSP240621C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.37 | 0.10 | 0.35 | 0.00 | - | 1 | 1,263 | 107.23% |
| CRSP240621C00087500 | 2024-05-29 2:08PM EDT | 87.50 | 0.05 | 0.05 | 1.05 | 0.00 | - | 1 | 48 | 133.89% |
| CRSP240621C00090000 | 2024-05-28 2:18PM EDT | 90.00 | 0.13 | 0.10 | 0.40 | 0.00 | - | 5 | 413 | 119.73% |
| CRSP240621C00092500 | 2024-04-12 2:46PM EDT | 92.50 | 0.60 | 0.00 | 2.30 | 0.00 | - | 1 | 20 | 172.07% |
| CRSP240621C00095000 | 2024-05-29 2:50PM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 422 | 141.02% |
| CRSP240621C00100000 | 2024-05-31 10:20AM EDT | 100.00 | 0.11 | 0.05 | 0.40 | +0.04 | +57.14% | 157 | 1,657 | 136.13% |
| CRSP240621C00105000 | 2024-05-14 2:52PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 667 | 135.94% |
| CRSP240621C00110000 | 2024-05-28 11:15AM EDT | 110.00 | 0.23 | 0.00 | 0.40 | +0.06 | +35.29% | 10 | 625 | 149.61% |
| CRSP240621C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 521 | 167.38% |
| CRSP240621C00120000 | 2024-05-28 12:20PM EDT | 120.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 605 | 174.61% |
| CRSP240621C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 302 | 181.45% |
| CRSP240621C00130000 | 2024-05-20 11:27AM EDT | 130.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 15 | 199.02% |
| CRSP240621C00135000 | 2024-05-29 11:40AM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 89 | 351 | 194.14% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621P00035000 | 2024-04-02 10:03AM EDT | 35.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 126.86% |
| CRSP240621P00037500 | 2024-05-28 9:50AM EDT | 37.50 | 0.18 | 0.00 | 1.95 | 0.00 | - | 1 | 93 | 138.67% |
| CRSP240621P00040000 | 2024-05-30 10:49AM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 158 | 78.91% |
| CRSP240621P00042500 | 2024-05-30 9:49AM EDT | 42.50 | 0.08 | 0.05 | 0.90 | 0.00 | - | 62 | 86 | 81.25% |
| CRSP240621P00043000 | 2024-05-21 12:19PM EDT | 43.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 74.61% |
| CRSP240621P00044000 | 2024-05-20 3:10PM EDT | 44.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | - | 1 | 82.32% |
| CRSP240621P00045000 | 2024-05-31 1:30PM EDT | 45.00 | 0.19 | 0.10 | 0.25 | -0.08 | -29.63% | 7 | 414 | 50.88% |
| CRSP240621P00046000 | 2024-05-31 3:02PM EDT | 46.00 | 0.30 | 0.20 | 1.30 | -0.07 | -18.92% | 4 | 9 | 70.12% |
| CRSP240621P00047000 | 2024-05-29 12:20PM EDT | 47.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | - | 10 | 51.27% |
| CRSP240621P00047500 | 2024-05-31 2:51PM EDT | 47.50 | 0.50 | 0.35 | 1.05 | -0.20 | -28.57% | 7 | 489 | 58.74% |
| CRSP240621P00048000 | 2024-05-30 2:01PM EDT | 48.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 2 | 6 | 52.34% |
| CRSP240621P00049000 | 2024-05-28 9:40AM EDT | 49.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 2 | 50.39% |
| CRSP240621P00049500 | 2024-05-24 10:47AM EDT | 49.50 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 51.12% |
| CRSP240621P00050000 | 2024-05-31 2:37PM EDT | 50.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 27 | 715 | 51.37% |
| CRSP240621P00051000 | 2024-05-31 3:02PM EDT | 51.00 | 1.40 | 1.20 | 1.45 | +0.08 | +6.06% | 4 | 10 | 50.24% |
| CRSP240621P00052000 | 2024-05-31 1:13PM EDT | 52.00 | 1.78 | 1.50 | 1.75 | +0.03 | +1.71% | 26 | 10 | 51.17% |
| CRSP240621P00052500 | 2024-05-29 2:33PM EDT | 52.50 | 2.30 | 1.75 | 2.00 | 0.00 | - | 5 | 93 | 51.90% |
| CRSP240621P00053000 | 2024-05-31 3:03PM EDT | 53.00 | 2.30 | 2.00 | 2.25 | +0.15 | +6.98% | 4 | 11 | 52.27% |
| CRSP240621P00054000 | 2024-05-31 3:03PM EDT | 54.00 | 2.87 | 2.50 | 2.75 | -0.21 | -6.82% | 6 | 9 | 52.08% |
| CRSP240621P00055000 | 2024-05-31 2:49PM EDT | 55.00 | 3.30 | 3.00 | 3.30 | +0.40 | +13.79% | 6 | 515 | 51.66% |
| CRSP240621P00056000 | 2024-05-29 3:40PM EDT | 56.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 9 | 22 | 53.17% |
| CRSP240621P00057000 | 2024-05-28 11:34AM EDT | 57.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 53.61% |
| CRSP240621P00057500 | 2024-05-31 10:12AM EDT | 57.50 | 4.77 | 2.95 | 5.10 | +0.47 | +10.93% | 1 | 378 | 54.59% |
| CRSP240621P00060000 | 2024-05-31 10:44AM EDT | 60.00 | 6.75 | 5.50 | 7.00 | +0.75 | +12.50% | 4 | 329 | 53.52% |
| CRSP240621P00061000 | 2024-05-22 3:27PM EDT | 61.00 | 6.00 | 7.50 | 7.90 | 0.00 | - | - | 2 | 55.27% |
| CRSP240621P00062500 | 2024-05-29 1:34PM EDT | 62.50 | 9.30 | 8.30 | 9.30 | 0.00 | - | 2 | 95 | 58.50% |
| CRSP240621P00063000 | 2024-05-28 11:03AM EDT | 63.00 | 8.62 | 9.30 | 9.90 | 0.00 | - | 4 | 4 | 52.93% |
| CRSP240621P00065000 | 2024-05-29 11:43AM EDT | 65.00 | 11.60 | 11.00 | 11.90 | -0.37 | -3.09% | 2 | 2,856 | 52.54% |
| CRSP240621P00067000 | 2024-05-20 3:36PM EDT | 67.00 | 12.25 | 13.00 | 13.70 | 0.00 | - | - | 1 | 50.98% |
| CRSP240621P00067500 | 2024-05-31 11:08AM EDT | 67.50 | 13.71 | 13.40 | 14.30 | +1.11 | +8.81% | 2 | 170 | 52.34% |
| CRSP240621P00070000 | 2024-05-31 9:54AM EDT | 70.00 | 15.40 | 16.00 | 16.70 | -0.59 | -3.69% | 5 | 187 | 58.98% |
| CRSP240621P00072500 | 2024-05-20 11:50AM EDT | 72.50 | 16.78 | 18.60 | 19.30 | 0.00 | - | 8 | 98 | 74.51% |
| CRSP240621P00075000 | 2024-05-30 9:42AM EDT | 75.00 | 20.92 | 20.90 | 21.60 | 0.00 | - | 10 | 150 | 91.02% |
| CRSP240621P00077500 | 2024-05-16 1:53PM EDT | 77.50 | 22.15 | 22.90 | 25.30 | 0.00 | - | 1 | 269 | 97.66% |
| CRSP240621P00080000 | 2024-05-24 1:37PM EDT | 80.00 | 24.28 | 24.60 | 26.90 | 0.00 | - | 1 | 184 | 119.73% |
| CRSP240621P00082500 | 2024-03-22 11:19AM EDT | 82.50 | 14.70 | 27.30 | 29.50 | 0.00 | - | 23 | 60 | 130.76% |
| CRSP240621P00085000 | 2024-04-04 2:19PM EDT | 85.00 | 20.05 | 27.20 | 31.10 | 0.00 | - | 1 | 81 | 0.00% |
| CRSP240621P00087500 | 2024-03-08 4:08PM EDT | 87.50 | 16.00 | 24.70 | 25.80 | 0.00 | - | 2 | 7 | 0.00% |
| CRSP240621P00090000 | 2024-04-05 12:18PM EDT | 90.00 | 27.15 | 32.20 | 36.10 | 0.00 | - | 4 | 11 | 0.00% |
| CRSP240621P00092500 | 2024-03-08 2:44PM EDT | 92.50 | 20.00 | 28.70 | 30.40 | 0.00 | - | 2 | 3 | 0.00% |
| CRSP240621P00095000 | 2024-04-17 2:21PM EDT | 95.00 | 37.00 | 37.60 | 41.00 | 0.00 | - | 76 | 0 | 0.00% |
| CRSP240621P00100000 | 2024-04-04 1:23PM EDT | 100.00 | 34.16 | 42.00 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240621P00110000 | 2024-02-23 11:01AM EDT | 110.00 | 29.10 | 38.30 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.