Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.391,63 +537,23 (+0,91%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00050000 | 2024-04-26 2:39PM EDT | 50.00 | 4.41 | 4.20 | 4.60 | -2.00 | -31.20% | 122 | 188 | 68.26% |
| CRSP240503C00053000 | 2024-04-26 3:58PM EDT | 53.00 | 2.25 | 2.15 | 2.30 | +0.15 | +7.14% | 13 | 8 | 63.38% |
| CRSP240503C00054000 | 2024-04-26 2:42PM EDT | 54.00 | 1.70 | 1.55 | 1.70 | -0.02 | -1.16% | 20 | 43 | 60.55% |
| CRSP240503C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 1.25 | 1.25 | 1.35 | -0.16 | -11.35% | 270 | 72 | 64.36% |
| CRSP240503C00057000 | 2024-04-26 3:26PM EDT | 57.00 | 0.75 | 0.65 | 0.80 | -0.07 | -8.54% | 35 | 113 | 66.31% |
| CRSP240503C00058000 | 2024-04-26 3:57PM EDT | 58.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 66 | 158 | 66.89% |
| CRSP240503C00059000 | 2024-04-26 2:46PM EDT | 59.00 | 0.43 | 0.35 | 0.50 | -0.04 | -8.51% | 30 | 58 | 70.41% |
| CRSP240503C00060000 | 2024-04-26 3:26PM EDT | 60.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 88 | 176 | 72.36% |
| CRSP240503C00061000 | 2024-04-26 1:41PM EDT | 61.00 | 0.28 | 0.15 | 0.35 | -0.02 | -6.67% | 23 | 94 | 74.22% |
| CRSP240503C00062000 | 2024-04-25 1:28PM EDT | 62.00 | 0.30 | 0.15 | 0.20 | +0.05 | +20.00% | 1 | 81 | 74.41% |
| CRSP240503C00063000 | 2024-04-26 3:57PM EDT | 63.00 | 0.14 | 0.10 | 0.25 | -0.11 | -44.00% | 107 | 42 | 80.86% |
| CRSP240503C00064000 | 2024-04-26 3:07PM EDT | 64.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 83.98% |
| CRSP240503C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 44 | 658 | 86.72% |
| CRSP240503C00066000 | 2024-04-19 2:36PM EDT | 66.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 117.77% |
| CRSP240503C00067000 | 2024-04-24 10:23AM EDT | 67.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 125.98% |
| CRSP240503C00068000 | 2024-04-25 3:49PM EDT | 68.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 23 | 98.83% |
| CRSP240503C00069000 | 2024-04-26 1:32PM EDT | 69.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 31 | 128.91% |
| CRSP240503C00070000 | 2024-04-25 2:30PM EDT | 70.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 59 | 126.56% |
| CRSP240503C00071000 | 2024-04-23 10:35AM EDT | 71.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 117.58% |
| CRSP240503C00072000 | 2024-04-23 10:35AM EDT | 72.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 23 | 178.71% |
| CRSP240503C00073000 | 2024-04-25 10:58AM EDT | 73.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 2 | 78 | 160.45% |
| CRSP240503C00074000 | 2024-04-18 10:49AM EDT | 74.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 165.63% |
| CRSP240503C00075000 | 2024-04-26 2:18PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 20 | 71 | 131.25% |
| CRSP240503C00076000 | 2024-04-11 10:02AM EDT | 76.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 173.44% |
| CRSP240503C00077000 | 2024-04-18 1:58PM EDT | 77.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 178.32% |
| CRSP240503C00078000 | 2024-04-17 10:22AM EDT | 78.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 5 | 15 | 185.74% |
| CRSP240503C00079000 | 2024-04-19 2:36PM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 187.89% |
| CRSP240503C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 157.03% |
| CRSP240503C00081000 | 2024-04-01 1:55PM EDT | 81.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 224.81% |
| CRSP240503C00082000 | 2024-04-22 3:09PM EDT | 82.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 201.56% |
| CRSP240503C00083000 | 2024-04-25 1:04PM EDT | 83.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 205.86% |
| CRSP240503C00084000 | 2024-03-28 12:12PM EDT | 84.00 | 1.23 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 207.23% |
| CRSP240503C00085000 | 2024-04-26 3:23PM EDT | 85.00 | 0.10 | 0.00 | 0.60 | +0.01 | +11.11% | 1 | 15 | 205.08% |
| CRSP240503C00086000 | 2024-04-26 3:58PM EDT | 86.00 | 0.05 | 0.00 | 2.10 | -0.05 | -50.00% | 4 | 2 | 276.66% |
| CRSP240503C00087000 | 2024-04-26 2:10PM EDT | 87.00 | 0.06 | 0.00 | 0.50 | -0.04 | -40.00% | 2 | 22 | 206.25% |
| CRSP240503C00090000 | 2024-04-24 1:03PM EDT | 90.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 221.09% |
| CRSP240503C00095000 | 2024-04-24 1:07PM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 242.97% |
| CRSP240503C00100000 | 2024-03-25 3:00PM EDT | 100.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 259.77% |
| CRSP240503C00110000 | 2024-04-08 9:35AM EDT | 110.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 290.23% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00045000 | 2024-04-10 12:57PM EDT | 45.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | - | 10 | 116.21% |
| CRSP240503P00050000 | 2024-04-26 3:44PM EDT | 50.00 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 40 | 86 | 64.65% |
| CRSP240503P00052000 | 2024-04-26 3:44PM EDT | 52.00 | 0.87 | 0.80 | 0.95 | -0.38 | -30.40% | 33 | 367 | 61.23% |
| CRSP240503P00053000 | 2024-04-26 3:56PM EDT | 53.00 | 1.25 | 1.15 | 1.35 | -0.40 | -24.24% | 6 | 494 | 60.94% |
| CRSP240503P00054000 | 2024-04-26 12:48PM EDT | 54.00 | 1.80 | 1.65 | 1.80 | -0.30 | -14.29% | 31 | 299 | 60.89% |
| CRSP240503P00055000 | 2024-04-26 2:52PM EDT | 55.00 | 2.35 | 2.20 | 2.35 | -0.85 | -26.56% | 22 | 167 | 60.11% |
| CRSP240503P00056000 | 2024-04-26 2:53PM EDT | 56.00 | 3.04 | 2.85 | 3.20 | +1.04 | +52.00% | 5 | 355 | 63.67% |
| CRSP240503P00057000 | 2024-04-26 1:39PM EDT | 57.00 | 3.60 | 2.80 | 5.20 | -0.60 | -14.29% | 2 | 47 | 74.22% |
| CRSP240503P00058000 | 2024-04-24 10:13AM EDT | 58.00 | 2.40 | 4.40 | 5.10 | 0.00 | - | 4 | 67 | 73.54% |
| CRSP240503P00059000 | 2024-04-26 12:09PM EDT | 59.00 | 5.58 | 4.40 | 6.40 | -0.57 | -9.27% | 3 | 48 | 63.48% |
| CRSP240503P00060000 | 2024-04-26 11:11AM EDT | 60.00 | 6.05 | 6.20 | 6.60 | -0.71 | -10.50% | 2 | 125 | 71.29% |
| CRSP240503P00061000 | 2024-04-19 3:54PM EDT | 61.00 | 6.82 | 6.80 | 8.30 | 0.00 | - | 2 | 14 | 88.77% |
| CRSP240503P00062000 | 2024-04-26 1:15PM EDT | 62.00 | 8.00 | 7.90 | 9.10 | +1.93 | +31.80% | 6 | 29 | 93.16% |
| CRSP240503P00063000 | 2024-04-26 10:23AM EDT | 63.00 | 8.89 | 9.00 | 9.70 | +2.79 | +45.74% | 1 | 20 | 88.77% |
| CRSP240503P00064000 | 2024-04-19 12:15PM EDT | 64.00 | 9.63 | 8.70 | 11.10 | 0.00 | - | 1 | 45 | 142.97% |
| CRSP240503P00065000 | 2024-04-16 12:34PM EDT | 65.00 | 7.82 | 10.70 | 11.80 | 0.00 | - | 4 | 27 | 91.02% |
| CRSP240503P00066000 | 2024-04-22 10:21AM EDT | 66.00 | 11.45 | 11.80 | 13.10 | 0.00 | - | 1 | 16 | 116.50% |
| CRSP240503P00067000 | 2024-04-18 2:00PM EDT | 67.00 | 9.70 | 13.00 | 13.90 | 0.00 | - | 2 | 15 | 122.66% |
| CRSP240503P00068000 | 2024-04-15 11:20AM EDT | 68.00 | 9.23 | 13.70 | 16.10 | 0.00 | - | 60 | 56 | 160.74% |
| CRSP240503P00069000 | 2024-04-22 3:22PM EDT | 69.00 | 13.30 | 15.00 | 16.90 | 0.00 | - | 1 | 0 | 170.51% |
| CRSP240503P00070000 | 2024-04-25 2:54PM EDT | 70.00 | 16.80 | 15.90 | 18.10 | 0.00 | - | 1 | 13 | 180.08% |
| CRSP240503P00071000 | 2024-04-10 9:57AM EDT | 71.00 | 11.00 | 15.30 | 18.30 | 0.00 | - | 7 | 0 | 203.91% |
| CRSP240503P00072000 | 2024-04-09 10:17AM EDT | 72.00 | 9.27 | 17.90 | 20.10 | 0.00 | - | 4 | 0 | 192.58% |
| CRSP240503P00073000 | 2024-04-09 3:03PM EDT | 73.00 | 9.51 | 18.80 | 20.70 | 0.00 | - | 2 | 0 | 181.64% |
| CRSP240503P00074000 | 2024-04-10 1:37PM EDT | 74.00 | 13.16 | 18.20 | 21.50 | 0.00 | - | - | 0 | 234.08% |
| CRSP240503P00075000 | 2024-04-17 10:13AM EDT | 75.00 | 18.25 | 20.40 | 22.90 | 0.00 | - | 3 | 0 | 184.96% |
| CRSP240503P00076000 | 2024-04-02 3:51PM EDT | 76.00 | 12.56 | 21.20 | 24.10 | 0.00 | - | - | 0 | 190.23% |
| CRSP240503P00077000 | 2024-04-02 11:43AM EDT | 77.00 | 12.16 | 21.30 | 23.50 | 0.00 | - | 1 | 0 | 181.84% |
| CRSP240503P00079000 | 2024-04-26 1:20PM EDT | 79.00 | 24.60 | 23.20 | 26.50 | +5.89 | +31.48% | 1 | 0 | 263.57% |
| CRSP240503P00080000 | 2024-03-27 2:34PM EDT | 80.00 | 10.88 | 24.20 | 27.50 | 0.00 | - | 2 | 0 | 269.14% |
| CRSP240503P00082000 | 2024-03-25 10:59AM EDT | 82.00 | 13.06 | 24.80 | 26.60 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240503P00083000 | 2024-04-01 10:23AM EDT | 83.00 | 16.18 | 27.40 | 31.10 | 0.00 | - | - | 0 | 175.78% |
© 2024 Yahoo. Todos los derechos reservados.