Italia markets open in 1 minute
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
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.595,37 +474,15 (+0,83%) CMC Crypto 200
1.277,47 -6,32 (-0,49%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-21 10:39AM EDT | 27.50 | 31.50 | 26.90 | 30.90 | 0.00 | - | 1 | 2 | 93.36% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 21.40 | 22.30 | 0.00 | - | 1 | 10 | 78.61% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 801.47% |
| CRSP240920C00040000 | 2024-06-21 11:12AM EDT | 40.00 | 19.77 | 17.00 | 17.80 | 0.00 | - | 5 | 81 | 71.19% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 14.80 | 15.80 | 0.00 | - | 1 | 10 | 68.21% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 1 | 19 | 57.40% |
| CRSP240920C00047500 | 2024-06-24 12:58PM EDT | 47.50 | 12.25 | 11.00 | 11.90 | 0.00 | - | 2 | 4 | 63.43% |
| CRSP240920C00050000 | 2024-06-24 3:38PM EDT | 50.00 | 11.30 | 7.90 | 9.70 | 0.00 | - | 4 | 336 | 51.56% |
| CRSP240920C00052500 | 2024-06-21 2:39PM EDT | 52.50 | 8.75 | 6.00 | 8.20 | 0.00 | - | 2 | 43 | 60.13% |
| CRSP240920C00055000 | 2024-06-25 2:02PM EDT | 55.00 | 6.90 | 6.50 | 8.70 | 0.00 | - | 1 | 297 | 66.14% |
| CRSP240920C00057500 | 2024-06-25 3:03PM EDT | 57.50 | 5.50 | 5.40 | 5.70 | 0.00 | - | 8 | 48 | 57.15% |
| CRSP240920C00060000 | 2024-06-25 3:11PM EDT | 60.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 19 | 738 | 56.15% |
| CRSP240920C00062500 | 2024-06-25 3:38PM EDT | 62.50 | 3.70 | 3.60 | 3.90 | 0.00 | - | 7 | 72 | 56.64% |
| CRSP240920C00065000 | 2024-06-24 3:56PM EDT | 65.00 | 3.90 | 2.85 | 3.20 | 0.00 | - | 16 | 446 | 56.18% |
| CRSP240920C00067500 | 2024-06-24 12:13PM EDT | 67.50 | 3.22 | 2.30 | 2.65 | 0.00 | - | 1 | 155 | 56.32% |
| CRSP240920C00070000 | 2024-06-25 3:56PM EDT | 70.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 10 | 665 | 57.13% |
| CRSP240920C00072500 | 2024-06-25 3:54PM EDT | 72.50 | 1.67 | 1.50 | 1.75 | 0.00 | - | 2 | 101 | 56.42% |
| CRSP240920C00075000 | 2024-06-25 3:52PM EDT | 75.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 15 | 1,635 | 57.37% |
| CRSP240920C00077500 | 2024-06-24 1:20PM EDT | 77.50 | 1.25 | 0.85 | 1.25 | 0.00 | - | 2 | 103 | 56.45% |
| CRSP240920C00080000 | 2024-06-24 3:26PM EDT | 80.00 | 1.20 | 0.80 | 1.05 | 0.00 | - | 21 | 760 | 57.96% |
| CRSP240920C00082500 | 2024-06-18 1:10PM EDT | 82.50 | 1.69 | 0.00 | 1.20 | 0.00 | - | 20 | 36 | 54.98% |
| CRSP240920C00085000 | 2024-06-24 11:09AM EDT | 85.00 | 0.78 | 0.50 | 0.75 | 0.00 | - | 6 | 443 | 58.59% |
| CRSP240920C00087500 | 2024-06-24 11:30AM EDT | 87.50 | 0.64 | 0.00 | 0.85 | 0.00 | - | 5 | 32 | 56.54% |
| CRSP240920C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.53 | 0.30 | 0.50 | 0.00 | - | 1 | 430 | 58.50% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 58.59% |
| CRSP240920C00095000 | 2024-06-14 1:28PM EDT | 95.00 | 0.99 | 0.20 | 0.65 | 0.00 | - | 4 | 84 | 64.21% |
| CRSP240920C00100000 | 2024-06-25 9:55AM EDT | 100.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 14 | 908 | 62.60% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 2 | 73 | 81.40% |
| CRSP240920C00110000 | 2024-06-24 10:47AM EDT | 110.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 12 | 531 | 71.63% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 81.93% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 100.15% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 89.89% |
| CRSP240920C00135000 | 2024-05-20 10:58AM EDT | 135.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 64 | 104.05% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 105.27% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| CRSP240920P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 56 | 77.39% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 2.55 | 0.00 | - | 1 | 49 | 77.44% |
| CRSP240920P00040000 | 2024-06-24 11:11AM EDT | 40.00 | 0.61 | 0.50 | 0.70 | 0.00 | - | 1 | 771 | 54.05% |
| CRSP240920P00042500 | 2024-06-21 2:22PM EDT | 42.50 | 1.00 | 0.85 | 1.25 | 0.00 | - | 1 | 43 | 55.25% |
| CRSP240920P00045000 | 2024-06-24 2:07PM EDT | 45.00 | 1.65 | 1.25 | 1.65 | 0.00 | - | 2 | 519 | 53.13% |
| CRSP240920P00047500 | 2024-06-24 10:53AM EDT | 47.50 | 1.96 | 1.90 | 2.15 | 0.00 | - | 1 | 109 | 51.81% |
| CRSP240920P00050000 | 2024-06-24 3:37PM EDT | 50.00 | 2.53 | 2.75 | 3.00 | 0.00 | - | 12 | 649 | 51.86% |
| CRSP240920P00052500 | 2024-06-25 12:40PM EDT | 52.50 | 3.80 | 3.70 | 3.90 | 0.00 | - | 1 | 179 | 50.81% |
| CRSP240920P00055000 | 2024-06-24 1:50PM EDT | 55.00 | 4.60 | 4.80 | 5.10 | 0.00 | - | 3 | 846 | 50.22% |
| CRSP240920P00057500 | 2024-06-25 9:55AM EDT | 57.50 | 6.00 | 6.20 | 6.40 | 0.00 | - | 10 | 138 | 50.75% |
| CRSP240920P00060000 | 2024-06-25 12:37PM EDT | 60.00 | 7.80 | 7.70 | 8.00 | 0.00 | - | 1 | 306 | 51.07% |
| CRSP240920P00062500 | 2024-06-18 11:19AM EDT | 62.50 | 7.12 | 9.30 | 9.70 | 0.00 | - | 1 | 107 | 50.92% |
| CRSP240920P00065000 | 2024-06-25 1:25PM EDT | 65.00 | 11.10 | 11.00 | 11.50 | 0.00 | - | 6 | 401 | 50.37% |
| CRSP240920P00067500 | 2024-06-20 1:59PM EDT | 67.50 | 11.60 | 12.80 | 13.50 | 0.00 | - | 1 | 113 | 50.61% |
| CRSP240920P00070000 | 2024-06-24 3:46PM EDT | 70.00 | 14.13 | 15.00 | 15.50 | 0.00 | - | 1 | 143 | 49.66% |
| CRSP240920P00072500 | 2024-06-17 3:15PM EDT | 72.50 | 13.80 | 17.10 | 19.30 | 0.00 | - | 23 | 35 | 56.76% |
| CRSP240920P00075000 | 2024-06-25 12:02PM EDT | 75.00 | 19.26 | 19.40 | 20.60 | 0.00 | - | 2 | 371 | 51.12% |
| CRSP240920P00077500 | 2024-05-16 11:25AM EDT | 77.50 | 23.13 | 15.60 | 16.80 | 0.00 | - | 1 | 7 | 0.00% |
| CRSP240920P00080000 | 2024-05-24 1:42PM EDT | 80.00 | 24.98 | 23.80 | 24.70 | 0.00 | - | 1 | 6 | 52.91% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 88.38% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 67.63% |
| CRSP240920P00090000 | 2024-02-28 12:13PM EDT | 90.00 | 15.90 | 24.60 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| CRSP240920P00095000 | 2023-12-08 1:41PM EDT | 95.00 | 35.04 | 35.20 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.