Italia markets close in 8 hours 29 minutes
FTSE MIB
33.707,21 -127,70 (-0,38%) 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%) Petrolio
81,37 +0,54 (+0,67%) Bitcoin EUR
57.567,26 +428,57 (+0,75%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117C00020000 | 2024-06-25 11:56AM EDT | 20.00 | 37.41 | 34.80 | 38.80 | -2.98 | -7.38% | 1 | 8 | 97.51% |
| CRSP250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 35.70 | 43.20 | 45.50 | 0.00 | - | 2 | 109 | 250.49% |
| CRSP250117C00025000 | 2024-06-11 12:12PM EDT | 25.00 | 35.77 | 30.20 | 34.20 | 0.00 | - | 1 | 181 | 87.26% |
| CRSP250117C00027500 | 2024-05-28 1:52PM EDT | 27.50 | 29.00 | 27.90 | 31.90 | 0.00 | - | 1 | 1 | 82.06% |
| CRSP250117C00030000 | 2024-06-20 11:56AM EDT | 30.00 | 30.60 | 27.30 | 28.30 | 0.00 | - | 1 | 118 | 79.88% |
| CRSP250117C00035000 | 2024-06-25 10:04AM EDT | 35.00 | 24.10 | 23.20 | 24.00 | -0.90 | -3.60% | 1 | 94 | 73.73% |
| CRSP250117C00037500 | 2024-04-29 10:45AM EDT | 37.50 | 22.30 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 53.76% |
| CRSP250117C00040000 | 2024-06-24 1:25PM EDT | 40.00 | 20.74 | 19.40 | 20.90 | 0.00 | - | 1 | 247 | 72.94% |
| CRSP250117C00042500 | 2024-06-21 3:21PM EDT | 42.50 | 17.96 | 17.60 | 18.60 | 0.00 | - | 1 | 2 | 68.70% |
| CRSP250117C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 19.00 | 16.00 | 16.40 | 0.00 | - | 80 | 219 | 65.44% |
| CRSP250117C00047500 | 2024-05-29 9:52AM EDT | 47.50 | 13.55 | 14.40 | 15.50 | 0.00 | - | 11 | 17 | 66.43% |
| CRSP250117C00050000 | 2024-06-25 1:59PM EDT | 50.00 | 13.40 | 12.80 | 13.40 | -0.75 | -5.30% | 1 | 715 | 62.61% |
| CRSP250117C00052500 | 2024-06-20 2:24PM EDT | 52.50 | 15.00 | 11.70 | 12.50 | 0.00 | - | 1 | 16 | 63.89% |
| CRSP250117C00055000 | 2024-06-24 12:45PM EDT | 55.00 | 11.55 | 10.50 | 10.90 | 0.00 | - | 32 | 686 | 62.01% |
| CRSP250117C00057500 | 2024-06-25 11:54AM EDT | 57.50 | 10.10 | 9.40 | 9.90 | -0.10 | -0.98% | 1 | 23 | 61.76% |
| CRSP250117C00060000 | 2024-06-25 3:26PM EDT | 60.00 | 8.50 | 8.40 | 8.80 | -1.15 | -11.92% | 15 | 716 | 60.99% |
| CRSP250117C00062500 | 2024-06-24 3:58PM EDT | 62.50 | 8.80 | 7.50 | 7.90 | 0.00 | - | 4 | 81 | 60.61% |
| CRSP250117C00065000 | 2024-06-25 3:17PM EDT | 65.00 | 6.80 | 5.60 | 7.00 | -1.00 | -12.82% | 3 | 595 | 56.76% |
| CRSP250117C00067500 | 2024-06-24 11:14AM EDT | 67.50 | 6.10 | 5.90 | 6.30 | -1.00 | -14.08% | 1 | 76 | 59.67% |
| CRSP250117C00070000 | 2024-06-25 2:14PM EDT | 70.00 | 5.50 | 5.30 | 5.70 | -0.50 | -8.33% | 65 | 1,211 | 59.79% |
| CRSP250117C00072500 | 2024-06-21 2:34PM EDT | 72.50 | 5.30 | 4.60 | 5.10 | 0.00 | - | 1 | 50 | 59.19% |
| CRSP250117C00075000 | 2024-06-25 3:09PM EDT | 75.00 | 4.30 | 4.10 | 4.60 | -0.80 | -15.69% | 5 | 341 | 59.19% |
| CRSP250117C00077500 | 2024-06-20 12:15PM EDT | 77.50 | 5.45 | 3.80 | 4.10 | 0.00 | - | 1 | 76 | 59.52% |
| CRSP250117C00080000 | 2024-06-25 2:51PM EDT | 80.00 | 3.60 | 3.30 | 3.70 | -0.50 | -12.20% | 14 | 2,183 | 59.19% |
| CRSP250117C00082500 | 2024-06-21 3:55PM EDT | 82.50 | 3.30 | 2.85 | 3.40 | 0.00 | - | 14 | 161 | 59.09% |
| CRSP250117C00085000 | 2024-06-25 1:17PM EDT | 85.00 | 2.87 | 2.75 | 3.00 | -0.08 | -2.71% | 2 | 314 | 59.66% |
| CRSP250117C00087500 | 2024-06-25 12:15PM EDT | 87.50 | 2.70 | 2.25 | 2.75 | -1.20 | -30.77% | 1 | 45 | 58.98% |
| CRSP250117C00090000 | 2024-06-25 1:12PM EDT | 90.00 | 2.38 | 2.05 | 2.50 | -0.12 | -4.80% | 35 | 738 | 59.28% |
| CRSP250117C00092500 | 2024-06-11 3:07PM EDT | 92.50 | 3.80 | 1.70 | 2.25 | 0.00 | - | 1 | 95 | 58.67% |
| CRSP250117C00095000 | 2024-06-25 3:41PM EDT | 95.00 | 1.80 | 1.55 | 2.05 | -0.35 | -16.28% | 6 | 410 | 58.96% |
| CRSP250117C00100000 | 2024-06-25 3:42PM EDT | 100.00 | 1.55 | 1.50 | 1.75 | -0.32 | -17.11% | 37 | 775 | 60.82% |
| CRSP250117C00105000 | 2024-06-21 3:24PM EDT | 105.00 | 1.30 | 1.05 | 1.45 | 0.00 | - | 58 | 459 | 59.96% |
| CRSP250117C00110000 | 2024-06-25 1:58PM EDT | 110.00 | 1.10 | 0.85 | 2.70 | -0.25 | -18.52% | 22 | 779 | 68.81% |
| CRSP250117C00115000 | 2024-06-21 2:34PM EDT | 115.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 10 | 231 | 61.08% |
| CRSP250117C00120000 | 2024-06-12 1:12PM EDT | 120.00 | 1.93 | 0.70 | 0.95 | 0.00 | - | 9 | 95 | 62.50% |
| CRSP250117C00125000 | 2024-06-25 1:17PM EDT | 125.00 | 0.70 | 0.50 | 0.85 | -0.85 | -54.84% | 2 | 71 | 62.35% |
| CRSP250117C00130000 | 2024-05-14 2:59PM EDT | 130.00 | 0.86 | 1.15 | 1.65 | 0.00 | - | 2 | 101 | 75.24% |
| CRSP250117C00135000 | 2024-06-18 11:25AM EDT | 135.00 | 0.60 | 0.00 | 0.70 | -0.25 | -29.41% | 1 | 222 | 59.47% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117P00020000 | 2024-06-05 1:43PM EDT | 20.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 10 | 68 | 77.83% |
| CRSP250117P00022500 | 2024-05-28 10:30AM EDT | 22.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 72.80% |
| CRSP250117P00025000 | 2024-06-04 3:14PM EDT | 25.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 176 | 66.11% |
| CRSP250117P00027500 | 2024-06-10 1:01PM EDT | 27.50 | 0.45 | 0.15 | 0.90 | 0.00 | - | 1 | 5 | 62.79% |
| CRSP250117P00030000 | 2024-06-06 3:08PM EDT | 30.00 | 0.80 | 0.65 | 0.85 | +0.05 | +6.67% | 5 | 179 | 61.28% |
| CRSP250117P00032500 | 2024-06-10 1:23PM EDT | 32.50 | 0.95 | 0.95 | 1.15 | 0.00 | - | 10 | 41 | 60.01% |
| CRSP250117P00035000 | 2024-06-25 10:03AM EDT | 35.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 15 | 371 | 58.50% |
| CRSP250117P00037500 | 2024-06-21 3:04PM EDT | 37.50 | 1.99 | 1.80 | 1.95 | 0.00 | - | 1 | 158 | 57.61% |
| CRSP250117P00040000 | 2024-06-25 1:02PM EDT | 40.00 | 2.37 | 2.30 | 2.45 | -0.13 | -5.20% | 7 | 2,490 | 56.04% |
| CRSP250117P00042500 | 2024-06-21 1:31PM EDT | 42.50 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1 | 117 | 55.53% |
| CRSP250117P00045000 | 2024-06-25 2:11PM EDT | 45.00 | 3.75 | 3.70 | 4.00 | -0.25 | -6.25% | 1 | 693 | 54.71% |
| CRSP250117P00047500 | 2024-06-25 3:11PM EDT | 47.50 | 4.60 | 4.60 | 4.80 | +0.99 | +27.42% | 1 | 22 | 53.67% |
| CRSP250117P00050000 | 2024-06-25 10:52AM EDT | 50.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 5 | 1,754 | 53.27% |
| CRSP250117P00052500 | 2024-06-21 2:41PM EDT | 52.50 | 6.70 | 6.70 | 7.60 | 0.00 | - | 3 | 198 | 54.35% |
| CRSP250117P00055000 | 2024-06-25 9:47AM EDT | 55.00 | 7.80 | 7.90 | 8.10 | -0.30 | -3.70% | 1 | 423 | 51.25% |
| CRSP250117P00057500 | 2024-06-18 11:44AM EDT | 57.50 | 7.99 | 9.20 | 9.80 | 0.00 | - | 20 | 77 | 51.53% |
| CRSP250117P00060000 | 2024-06-21 3:54PM EDT | 60.00 | 10.80 | 10.70 | 11.20 | 0.00 | - | 7 | 260 | 50.85% |
| CRSP250117P00062500 | 2024-06-25 11:35AM EDT | 62.50 | 12.20 | 12.20 | 12.70 | +0.40 | +3.39% | 1 | 95 | 51.37% |
| CRSP250117P00065000 | 2024-06-20 9:54AM EDT | 65.00 | 12.70 | 13.80 | 15.50 | 0.00 | - | 1 | 181 | 52.55% |
| CRSP250117P00067500 | 2024-06-14 3:50PM EDT | 67.50 | 12.40 | 15.60 | 16.10 | 0.00 | - | 26 | 36 | 50.16% |
| CRSP250117P00070000 | 2024-06-24 10:54AM EDT | 70.00 | 16.80 | 17.40 | 17.90 | 0.00 | - | 1 | 474 | 49.37% |
| CRSP250117P00072500 | 2024-06-14 10:03AM EDT | 72.50 | 15.30 | 18.10 | 19.90 | 0.00 | - | 10 | 85 | 49.39% |
| CRSP250117P00075000 | 2024-06-05 12:54PM EDT | 75.00 | 19.50 | 21.20 | 21.80 | 0.00 | - | 1 | 110 | 48.24% |
| CRSP250117P00077500 | 2024-06-13 10:29AM EDT | 77.50 | 16.80 | 23.20 | 23.90 | 0.00 | - | 2 | 66 | 48.06% |
| CRSP250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 20.00 | 25.40 | 26.00 | 0.00 | - | 2 | 163 | 47.44% |
| CRSP250117P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 29.80 | 21.50 | 22.40 | 0.00 | - | 16 | 24 | 0.00% |
| CRSP250117P00085000 | 2024-06-11 2:06PM EDT | 85.00 | 25.20 | 29.70 | 30.80 | 0.00 | - | 1 | 28 | 50.39% |
| CRSP250117P00090000 | 2024-02-27 3:47PM EDT | 90.00 | 19.39 | 27.00 | 27.90 | 0.00 | - | 1 | 26 | 0.00% |
| CRSP250117P00095000 | 2023-11-02 10:03AM EDT | 95.00 | 48.10 | 33.90 | 37.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRSP250117P00100000 | 2024-06-03 3:50PM EDT | 100.00 | 43.45 | 43.80 | 45.90 | 0.00 | - | 9 | 357 | 51.07% |
| CRSP250117P00105000 | 2024-03-04 2:45PM EDT | 105.00 | 33.00 | 41.60 | 42.60 | 0.00 | - | 1 | 500 | 0.00% |
| CRSP250117P00110000 | 2024-04-16 1:46PM EDT | 110.00 | 51.87 | 53.40 | 54.80 | 0.00 | - | 16 | 915 | 56.20% |
| CRSP250117P00125000 | 2024-04-04 1:58PM EDT | 125.00 | 58.20 | 67.20 | 71.00 | 0.00 | - | 1 | 0 | 79.08% |
| CRSP250117P00135000 | 2024-02-29 2:32PM EDT | 135.00 | 53.90 | 65.10 | 69.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.