Italia markets open in 10 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.525,60 +423,62 (+0,74%) CMC Crypto 200
1.278,83 -4,96 (-0,39%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240628C00045000 | 2024-06-07 2:37PM EDT | 45.00 | 13.56 | 10.70 | 11.50 | 0.00 | - | 2 | 2 | 148.44% |
| CRSP240628C00049000 | 2024-06-24 9:53AM EDT | 49.00 | 7.99 | 6.60 | 7.50 | 0.00 | - | 2 | 10 | 91.41% |
| CRSP240628C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 7.50 | 5.70 | 6.40 | 0.00 | - | 22 | 33 | 80.08% |
| CRSP240628C00052000 | 2024-06-25 10:33AM EDT | 52.00 | 5.20 | 3.80 | 4.60 | 0.00 | - | 2 | 3 | 73.83% |
| CRSP240628C00053000 | 2024-06-25 3:17PM EDT | 53.00 | 3.14 | 2.65 | 3.40 | 0.00 | - | 1 | 2 | 75.20% |
| CRSP240628C00054000 | 2024-06-25 3:33PM EDT | 54.00 | 2.28 | 1.80 | 2.45 | 0.00 | - | 1 | 6 | 62.31% |
| CRSP240628C00055000 | 2024-06-25 3:49PM EDT | 55.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 11 | 16 | 52.73% |
| CRSP240628C00056000 | 2024-06-25 3:45PM EDT | 56.00 | 1.03 | 0.95 | 1.10 | 0.00 | - | 31 | 102 | 51.86% |
| CRSP240628C00057000 | 2024-06-25 3:59PM EDT | 57.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 44 | 100 | 50.98% |
| CRSP240628C00058000 | 2024-06-25 3:50PM EDT | 58.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 84 | 123 | 52.34% |
| CRSP240628C00059000 | 2024-06-25 3:50PM EDT | 59.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 123 | 112 | 54.10% |
| CRSP240628C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 54 | 614 | 57.42% |
| CRSP240628C00061000 | 2024-06-25 12:23PM EDT | 61.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 274 | 59.77% |
| CRSP240628C00062000 | 2024-06-25 12:28PM EDT | 62.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 277 | 68.36% |
| CRSP240628C00063000 | 2024-06-25 3:05PM EDT | 63.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 107 | 71.09% |
| CRSP240628C00064000 | 2024-06-25 2:56PM EDT | 64.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 181 | 94.14% |
| CRSP240628C00065000 | 2024-06-25 12:01PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 273 | 77.34% |
| CRSP240628C00066000 | 2024-06-24 3:29PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 96 | 84.38% |
| CRSP240628C00067000 | 2024-06-24 3:29PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 137 | 100.39% |
| CRSP240628C00068000 | 2024-06-24 10:49AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 131 | 96.88% |
| CRSP240628C00069000 | 2024-06-24 9:59AM EDT | 69.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 8 | 33 | 171.88% |
| CRSP240628C00070000 | 2024-06-24 1:37PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 71 | 109.38% |
| CRSP240628C00071000 | 2024-06-24 9:31AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 74 | 114.84% |
| CRSP240628C00072000 | 2024-06-24 11:32AM EDT | 72.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 29 | 120.31% |
| CRSP240628C00075000 | 2024-06-21 10:54AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 137.50% |
| CRSP240628C00080000 | 2024-06-20 3:23PM EDT | 80.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 243.36% |
| CRSP240628C00085000 | 2024-06-18 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 48 | 185.94% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240628P00035000 | 2024-06-05 2:04PM EDT | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 323.44% |
| CRSP240628P00040000 | 2024-06-11 3:28PM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 8 | 245.31% |
| CRSP240628P00041000 | 2024-06-17 9:54AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240628P00042000 | 2024-06-14 11:26AM EDT | 42.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 216.02% |
| CRSP240628P00044000 | 2024-06-24 10:07AM EDT | 44.00 | 0.04 | 0.05 | 0.05 | 0.00 | - | 10 | 11 | 132.03% |
| CRSP240628P00045000 | 2024-06-24 9:59AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 49 | 55 | 177.34% |
| CRSP240628P00046000 | 2024-06-10 2:44PM EDT | 46.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 110.94% |
| CRSP240628P00047000 | 2024-06-18 9:42AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 64 | 90.63% |
| CRSP240628P00048000 | 2024-06-24 9:55AM EDT | 48.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 80.47% |
| CRSP240628P00049000 | 2024-06-24 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 36 | 85.94% |
| CRSP240628P00050000 | 2024-06-25 9:53AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 61.72% |
| CRSP240628P00051000 | 2024-06-24 3:30PM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 18 | 225 | 72.27% |
| CRSP240628P00052000 | 2024-06-25 3:24PM EDT | 52.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 53.52% |
| CRSP240628P00053000 | 2024-06-24 2:49PM EDT | 53.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 56 | 70 | 50.98% |
| CRSP240628P00054000 | 2024-06-25 3:22PM EDT | 54.00 | 0.31 | 0.25 | 0.45 | 0.00 | - | 63 | 102 | 52.73% |
| CRSP240628P00055000 | 2024-06-25 3:54PM EDT | 55.00 | 0.56 | 0.45 | 0.65 | 0.00 | - | 15 | 246 | 52.73% |
| CRSP240628P00056000 | 2024-06-25 3:50PM EDT | 56.00 | 1.03 | 0.90 | 1.05 | 0.00 | - | 1 | 49 | 50.59% |
| CRSP240628P00057000 | 2024-06-25 11:24AM EDT | 57.00 | 1.19 | 1.50 | 1.65 | 0.00 | - | 2 | 60 | 50.98% |
| CRSP240628P00058000 | 2024-06-25 2:32PM EDT | 58.00 | 2.26 | 2.15 | 3.30 | 0.00 | - | 9 | 40 | 71.88% |
| CRSP240628P00059000 | 2024-06-21 3:43PM EDT | 59.00 | 3.05 | 3.00 | 5.10 | 0.00 | - | 12 | 44 | 105.76% |
| CRSP240628P00060000 | 2024-06-24 3:32PM EDT | 60.00 | 2.32 | 3.80 | 4.40 | 0.00 | - | 35 | 104 | 78.13% |
| CRSP240628P00061000 | 2024-06-25 10:52AM EDT | 61.00 | 4.23 | 4.70 | 5.60 | 0.00 | - | 10 | 31 | 63.67% |
| CRSP240628P00062000 | 2024-06-24 1:27PM EDT | 62.00 | 4.95 | 4.10 | 6.50 | 0.00 | - | 25 | 118 | 108.98% |
| CRSP240628P00063000 | 2024-06-24 12:05PM EDT | 63.00 | 5.64 | 6.70 | 7.30 | 0.00 | - | 1 | 7 | 101.17% |
| CRSP240628P00064000 | 2024-06-24 2:33PM EDT | 64.00 | 6.14 | 7.60 | 8.40 | 0.00 | - | 2 | 5 | 121.09% |
| CRSP240628P00065000 | 2024-06-21 2:17PM EDT | 65.00 | 8.10 | 8.60 | 9.50 | 0.00 | - | 23 | 39 | 50.00% |
| CRSP240628P00066000 | 2024-06-21 1:20PM EDT | 66.00 | 8.65 | 9.70 | 10.40 | 0.00 | - | 5 | 8 | 50.00% |
| CRSP240628P00067000 | 2024-06-12 3:28PM EDT | 67.00 | 3.70 | 10.60 | 11.50 | 0.00 | - | - | 1 | 50.00% |
| CRSP240628P00068000 | 2024-06-25 12:22PM EDT | 68.00 | 11.70 | 11.60 | 12.40 | 0.00 | - | 1 | 4 | 157.81% |
| CRSP240628P00070000 | 2024-06-20 12:28PM EDT | 70.00 | 10.93 | 13.60 | 14.50 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP240628P00071000 | 2024-06-21 2:37PM EDT | 71.00 | 14.60 | 14.60 | 15.50 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240628P00075000 | 2024-06-24 11:30AM EDT | 75.00 | 17.20 | 18.60 | 19.50 | 0.00 | - | 10 | 11 | 50.00% |
| CRSP240628P00080000 | 2024-06-14 2:18PM EDT | 80.00 | 16.15 | 23.60 | 24.50 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Tutti i diritti riservati.