Italia markets close in 8 hours 29 minutes

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,95-1,99 (-3,43%)
Alla chiusura: 04:00PM EDT
56,01 +0,06 (+0,11%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRSP250117C000200002024-06-25 11:56AM EDT20.0037.4134.8038.80-2.98-7.38%1897.51%
CRSP250117C000225002024-05-14 11:23AM EDT22.5035.7043.2045.500.00-2109250.49%
CRSP250117C000250002024-06-11 12:12PM EDT25.0035.7730.2034.200.00-118187.26%
CRSP250117C000275002024-05-28 1:52PM EDT27.5029.0027.9031.900.00-1182.06%
CRSP250117C000300002024-06-20 11:56AM EDT30.0030.6027.3028.300.00-111879.88%
CRSP250117C000350002024-06-25 10:04AM EDT35.0024.1023.2024.00-0.90-3.60%19473.73%
CRSP250117C000375002024-04-29 10:45AM EDT37.5022.3019.3020.000.00-1153.76%
CRSP250117C000400002024-06-24 1:25PM EDT40.0020.7419.4020.900.00-124772.94%
CRSP250117C000425002024-06-21 3:21PM EDT42.5017.9617.6018.600.00-1268.70%
CRSP250117C000450002024-06-21 9:30AM EDT45.0019.0016.0016.400.00-8021965.44%
CRSP250117C000475002024-05-29 9:52AM EDT47.5013.5514.4015.500.00-111766.43%
CRSP250117C000500002024-06-25 1:59PM EDT50.0013.4012.8013.40-0.75-5.30%171562.61%
CRSP250117C000525002024-06-20 2:24PM EDT52.5015.0011.7012.500.00-11663.89%
CRSP250117C000550002024-06-24 12:45PM EDT55.0011.5510.5010.900.00-3268662.01%
CRSP250117C000575002024-06-25 11:54AM EDT57.5010.109.409.90-0.10-0.98%12361.76%
CRSP250117C000600002024-06-25 3:26PM EDT60.008.508.408.80-1.15-11.92%1571660.99%
CRSP250117C000625002024-06-24 3:58PM EDT62.508.807.507.900.00-48160.61%
CRSP250117C000650002024-06-25 3:17PM EDT65.006.805.607.00-1.00-12.82%359556.76%
CRSP250117C000675002024-06-24 11:14AM EDT67.506.105.906.30-1.00-14.08%17659.67%
CRSP250117C000700002024-06-25 2:14PM EDT70.005.505.305.70-0.50-8.33%651,21159.79%
CRSP250117C000725002024-06-21 2:34PM EDT72.505.304.605.100.00-15059.19%
CRSP250117C000750002024-06-25 3:09PM EDT75.004.304.104.60-0.80-15.69%534159.19%
CRSP250117C000775002024-06-20 12:15PM EDT77.505.453.804.100.00-17659.52%
CRSP250117C000800002024-06-25 2:51PM EDT80.003.603.303.70-0.50-12.20%142,18359.19%
CRSP250117C000825002024-06-21 3:55PM EDT82.503.302.853.400.00-1416159.09%
CRSP250117C000850002024-06-25 1:17PM EDT85.002.872.753.00-0.08-2.71%231459.66%
CRSP250117C000875002024-06-25 12:15PM EDT87.502.702.252.75-1.20-30.77%14558.98%
CRSP250117C000900002024-06-25 1:12PM EDT90.002.382.052.50-0.12-4.80%3573859.28%
CRSP250117C000925002024-06-11 3:07PM EDT92.503.801.702.250.00-19558.67%
CRSP250117C000950002024-06-25 3:41PM EDT95.001.801.552.05-0.35-16.28%641058.96%
CRSP250117C001000002024-06-25 3:42PM EDT100.001.551.501.75-0.32-17.11%3777560.82%
CRSP250117C001050002024-06-21 3:24PM EDT105.001.301.051.450.00-5845959.96%
CRSP250117C001100002024-06-25 1:58PM EDT110.001.100.852.70-0.25-18.52%2277968.81%
CRSP250117C001150002024-06-21 2:34PM EDT115.001.000.751.050.00-1023161.08%
CRSP250117C001200002024-06-12 1:12PM EDT120.001.930.700.950.00-99562.50%
CRSP250117C001250002024-06-25 1:17PM EDT125.000.700.500.85-0.85-54.84%27162.35%
CRSP250117C001300002024-05-14 2:59PM EDT130.000.861.151.650.00-210175.24%
CRSP250117C001350002024-06-18 11:25AM EDT135.000.600.000.70-0.25-29.41%122259.47%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRSP250117P000200002024-06-05 1:43PM EDT20.000.300.050.550.00-106877.83%
CRSP250117P000225002024-05-28 10:30AM EDT22.500.520.000.750.00-26072.80%
CRSP250117P000250002024-06-04 3:14PM EDT25.000.500.050.750.00-517666.11%
CRSP250117P000275002024-06-10 1:01PM EDT27.500.450.150.900.00-1562.79%
CRSP250117P000300002024-06-06 3:08PM EDT30.000.800.650.85+0.05+6.67%517961.28%
CRSP250117P000325002024-06-10 1:23PM EDT32.500.950.951.150.00-104160.01%
CRSP250117P000350002024-06-25 10:03AM EDT35.001.451.351.450.00-1537158.50%
CRSP250117P000375002024-06-21 3:04PM EDT37.501.991.801.950.00-115857.61%
CRSP250117P000400002024-06-25 1:02PM EDT40.002.372.302.45-0.13-5.20%72,49056.04%
CRSP250117P000425002024-06-21 1:31PM EDT42.503.002.953.200.00-111755.53%
CRSP250117P000450002024-06-25 2:11PM EDT45.003.753.704.00-0.25-6.25%169354.71%
CRSP250117P000475002024-06-25 3:11PM EDT47.504.604.604.80+0.99+27.42%12253.67%
CRSP250117P000500002024-06-25 10:52AM EDT50.005.505.605.900.00-51,75453.27%
CRSP250117P000525002024-06-21 2:41PM EDT52.506.706.707.600.00-319854.35%
CRSP250117P000550002024-06-25 9:47AM EDT55.007.807.908.10-0.30-3.70%142351.25%
CRSP250117P000575002024-06-18 11:44AM EDT57.507.999.209.800.00-207751.53%
CRSP250117P000600002024-06-21 3:54PM EDT60.0010.8010.7011.200.00-726050.85%
CRSP250117P000625002024-06-25 11:35AM EDT62.5012.2012.2012.70+0.40+3.39%19551.37%
CRSP250117P000650002024-06-20 9:54AM EDT65.0012.7013.8015.500.00-118152.55%
CRSP250117P000675002024-06-14 3:50PM EDT67.5012.4015.6016.100.00-263650.16%
CRSP250117P000700002024-06-24 10:54AM EDT70.0016.8017.4017.900.00-147449.37%
CRSP250117P000725002024-06-14 10:03AM EDT72.5015.3018.1019.900.00-108549.39%
CRSP250117P000750002024-06-05 12:54PM EDT75.0019.5021.2021.800.00-111048.24%
CRSP250117P000775002024-06-13 10:29AM EDT77.5016.8023.2023.900.00-26648.06%
CRSP250117P000800002024-06-14 9:30AM EDT80.0020.0025.4026.000.00-216347.44%
CRSP250117P000825002024-05-13 1:16PM EDT82.5029.8021.5022.400.00-16240.00%
CRSP250117P000850002024-06-11 2:06PM EDT85.0025.2029.7030.800.00-12850.39%
CRSP250117P000900002024-02-27 3:47PM EDT90.0019.3927.0027.900.00-1260.00%
CRSP250117P000950002023-11-02 10:03AM EDT95.0048.1033.9037.500.00-210.00%
CRSP250117P001000002024-06-03 3:50PM EDT100.0043.4543.8045.900.00-935751.07%
CRSP250117P001050002024-03-04 2:45PM EDT105.0033.0041.6042.600.00-15000.00%
CRSP250117P001100002024-04-16 1:46PM EDT110.0051.8753.4054.800.00-1691556.20%
CRSP250117P001250002024-04-04 1:58PM EDT125.0058.2067.2071.000.00-1079.08%
CRSP250117P001350002024-02-29 2:32PM EDT135.0053.9065.1069.400.00--10.00%