Mercados españoles abiertos en 8 hrs 58 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.617,10 -329,83 (-0,85%) Dólar/Euro
1,0828 -0,0031 (-0,28%) Petróleo Brent
81,63 -0,27 (-0,33%) Bitcoin EUR
64.171,24 -265,30 (-0,41%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240524C00040000 | 2024-05-10 12:24PM EDT | 40.00 | 12.00 | 16.50 | 17.00 | 0.00 | - | 2 | 0 | 232.42% |
| CRSP240524C00045000 | 2024-05-03 9:30AM EDT | 45.00 | 12.00 | 11.40 | 12.10 | 0.00 | - | 135 | 24 | 182.42% |
| CRSP240524C00047000 | 2024-05-02 1:23PM EDT | 47.00 | 9.02 | 9.30 | 10.50 | 0.00 | - | - | 5 | 121.88% |
| CRSP240524C00049000 | 2024-05-20 10:05AM EDT | 49.00 | 7.00 | 7.30 | 8.20 | 0.00 | - | 2 | 0 | 139.65% |
| CRSP240524C00050000 | 2024-05-21 9:59AM EDT | 50.00 | 5.60 | 6.40 | 7.20 | 0.00 | - | 1 | 35 | 125.59% |
| CRSP240524C00051000 | 2024-05-22 10:10AM EDT | 51.00 | 5.60 | 5.50 | 7.60 | -0.30 | -5.08% | 10 | 5 | 139.84% |
| CRSP240524C00052000 | 2024-05-17 1:00PM EDT | 52.00 | 4.38 | 4.40 | 5.20 | 0.00 | - | 3 | 25 | 97.46% |
| CRSP240524C00053000 | 2024-05-22 11:14AM EDT | 53.00 | 4.71 | 3.40 | 4.20 | +1.24 | +35.73% | 10 | 38 | 83.01% |
| CRSP240524C00054000 | 2024-05-22 12:27PM EDT | 54.00 | 3.40 | 2.75 | 3.70 | +1.95 | +134.48% | 19 | 60 | 70.02% |
| CRSP240524C00055000 | 2024-05-22 2:20PM EDT | 55.00 | 2.18 | 1.95 | 3.10 | +1.33 | +156.47% | 34 | 118 | 71.78% |
| CRSP240524C00056000 | 2024-05-22 3:59PM EDT | 56.00 | 1.40 | 1.35 | 1.45 | +0.90 | +180.00% | 125 | 195 | 49.02% |
| CRSP240524C00057000 | 2024-05-22 3:57PM EDT | 57.00 | 0.84 | 0.80 | 0.95 | +0.54 | +180.00% | 112 | 323 | 50.88% |
| CRSP240524C00058000 | 2024-05-22 3:56PM EDT | 58.00 | 0.53 | 0.50 | 0.60 | +0.35 | +194.44% | 250 | 604 | 50.20% |
| CRSP240524C00059000 | 2024-05-22 3:51PM EDT | 59.00 | 0.25 | 0.25 | 0.35 | +0.13 | +108.33% | 222 | 318 | 50.39% |
| CRSP240524C00060000 | 2024-05-22 2:37PM EDT | 60.00 | 0.15 | 0.10 | 0.30 | +0.05 | +50.00% | 261 | 572 | 55.08% |
| CRSP240524C00061000 | 2024-05-22 3:56PM EDT | 61.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 20 | 258 | 58.01% |
| CRSP240524C00062000 | 2024-05-22 12:43PM EDT | 62.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 19 | 64 | 60.16% |
| CRSP240524C00063000 | 2024-05-22 2:42PM EDT | 63.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 56 | 211 | 68.75% |
| CRSP240524C00064000 | 2024-05-22 1:11PM EDT | 64.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 215 | 76.95% |
| CRSP240524C00065000 | 2024-05-22 3:03PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 26 | 211 | 84.77% |
| CRSP240524C00066000 | 2024-05-22 10:37AM EDT | 66.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 16 | 145 | 92.58% |
| CRSP240524C00067000 | 2024-05-22 2:44PM EDT | 67.00 | 0.10 | 0.00 | 0.60 | +0.09 | +900.00% | 10 | 42 | 133.98% |
| CRSP240524C00068000 | 2024-05-22 10:26AM EDT | 68.00 | 0.05 | 0.00 | 0.45 | +0.04 | +400.00% | 1 | 99 | 133.20% |
| CRSP240524C00069000 | 2024-05-22 10:37AM EDT | 69.00 | 0.05 | 0.00 | 0.55 | +0.04 | +400.00% | 1 | 63 | 148.05% |
| CRSP240524C00070000 | 2024-05-22 10:28AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 29 | 136 | 113.28% |
| CRSP240524C00071000 | 2024-05-13 10:46AM EDT | 71.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 176.37% |
| CRSP240524C00072000 | 2024-05-14 10:19AM EDT | 72.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 146.48% |
| CRSP240524C00073000 | 2024-05-22 10:29AM EDT | 73.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 36 | 3 | 153.13% |
| CRSP240524C00074000 | 2024-05-13 9:48AM EDT | 74.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 214.26% |
| CRSP240524C00075000 | 2024-05-22 11:13AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 12 | 24 | 189.65% |
| CRSP240524C00076000 | 2024-05-20 9:35AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 214.45% |
| CRSP240524C00077000 | 2024-04-22 11:54AM EDT | 77.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 255.47% |
| CRSP240524C00078000 | 2024-05-14 11:01AM EDT | 78.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 293.16% |
| CRSP240524C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 15 | 156.25% |
| CRSP240524C00085000 | 2024-05-13 12:45PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 207.81% |
| CRSP240524C00095000 | 2024-05-14 11:04AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 25 | 371.48% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240524P00036500 | 2024-05-13 12:42PM EDT | 36.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 371.88% |
| CRSP240524P00038500 | 2024-05-13 11:10AM EDT | 38.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 270.70% |
| CRSP240524P00039000 | 2024-05-13 10:30AM EDT | 39.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 327.15% |
| CRSP240524P00040000 | 2024-05-13 11:26AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 195.31% |
| CRSP240524P00040500 | 2024-05-16 10:20AM EDT | 40.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 160.94% |
| CRSP240524P00041500 | 2024-05-17 9:32AM EDT | 41.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 29 | 29 | 284.57% |
| CRSP240524P00042000 | 2024-05-15 9:30AM EDT | 42.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 276.17% |
| CRSP240524P00042500 | 2024-05-17 9:40AM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 46 | 187.50% |
| CRSP240524P00043000 | 2024-05-17 9:32AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 135.94% |
| CRSP240524P00044000 | 2024-05-17 9:52AM EDT | 44.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 27 | 125.78% |
| CRSP240524P00044500 | 2024-05-16 3:01PM EDT | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 120.31% |
| CRSP240524P00045000 | 2024-05-21 11:00AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 1,218 | 156.25% |
| CRSP240524P00046000 | 2024-05-20 9:49AM EDT | 46.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 161.33% |
| CRSP240524P00047000 | 2024-05-20 11:50AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 96.88% |
| CRSP240524P00048000 | 2024-05-20 10:05AM EDT | 48.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 170 | 87.50% |
| CRSP240524P00048500 | 2024-05-13 12:07PM EDT | 48.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.81% |
| CRSP240524P00049000 | 2024-05-22 1:35PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 27 | 87.50% |
| CRSP240524P00049500 | 2024-05-17 1:03PM EDT | 49.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 157.52% |
| CRSP240524P00050000 | 2024-05-22 10:20AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 217 | 83.20% |
| CRSP240524P00051000 | 2024-05-21 1:49PM EDT | 51.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 133 | 84.57% |
| CRSP240524P00052000 | 2024-05-22 10:24AM EDT | 52.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 181 | 61.72% |
| CRSP240524P00053000 | 2024-05-22 3:57PM EDT | 53.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 21 | 164 | 51.17% |
| CRSP240524P00054000 | 2024-05-22 2:46PM EDT | 54.00 | 0.20 | 0.00 | 0.50 | -0.35 | -63.64% | 80 | 120 | 57.13% |
| CRSP240524P00055000 | 2024-05-22 3:37PM EDT | 55.00 | 0.31 | 0.25 | 0.35 | -0.99 | -76.15% | 43 | 153 | 49.61% |
| CRSP240524P00056000 | 2024-05-22 2:48PM EDT | 56.00 | 0.83 | 0.50 | 0.65 | -1.08 | -56.54% | 63 | 47 | 49.02% |
| CRSP240524P00057000 | 2024-05-22 12:59PM EDT | 57.00 | 1.00 | 1.00 | 1.15 | -1.05 | -51.22% | 62 | 14 | 50.88% |
| CRSP240524P00058000 | 2024-05-22 12:31PM EDT | 58.00 | 1.45 | 0.65 | 1.85 | -1.86 | -56.19% | 64 | 52 | 55.47% |
| CRSP240524P00059000 | 2024-05-22 10:46AM EDT | 59.00 | 2.45 | 1.45 | 2.65 | -1.25 | -33.78% | 3 | 78 | 59.96% |
| CRSP240524P00060000 | 2024-05-22 11:00AM EDT | 60.00 | 2.20 | 1.65 | 4.20 | -2.55 | -53.68% | 4 | 12 | 106.45% |
| CRSP240524P00061000 | 2024-05-22 10:42AM EDT | 61.00 | 2.80 | 3.90 | 4.80 | -2.42 | -46.36% | 1 | 2 | 60.94% |
| CRSP240524P00062000 | 2024-05-20 9:55AM EDT | 62.00 | 6.32 | 4.70 | 5.90 | 0.00 | - | 2 | 1 | 64.06% |
| CRSP240524P00063000 | 2024-04-25 10:05AM EDT | 63.00 | 10.95 | 5.70 | 6.90 | 0.00 | - | 1 | 10 | 73.05% |
| CRSP240524P00064000 | 2024-05-03 9:30AM EDT | 64.00 | 8.79 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 89.06% |
| CRSP240524P00065000 | 2024-05-20 9:44AM EDT | 65.00 | 9.64 | 7.80 | 9.10 | 0.00 | - | 4 | 1 | 110.35% |
| CRSP240524P00067000 | 2024-05-06 10:12AM EDT | 67.00 | 11.10 | 9.80 | 10.80 | 0.00 | - | - | 0 | 105.47% |
| CRSP240524P00068000 | 2024-04-24 10:02AM EDT | 68.00 | 12.20 | 11.00 | 11.60 | 0.00 | - | 60 | 15 | 112.89% |
| CRSP240524P00069000 | 2024-04-23 10:16AM EDT | 69.00 | 12.40 | 11.80 | 12.70 | 0.00 | - | 2 | 1 | 107.03% |
| CRSP240524P00070000 | 2024-05-20 9:59AM EDT | 70.00 | 14.24 | 12.90 | 13.70 | 0.00 | - | 3 | 6 | 126.95% |
| CRSP240524P00072000 | 2024-04-22 1:56PM EDT | 72.00 | 16.07 | 14.10 | 17.00 | 0.00 | - | 23 | 0 | 181.25% |
| CRSP240524P00073000 | 2024-04-25 1:37PM EDT | 73.00 | 19.78 | 15.80 | 17.30 | 0.00 | - | 1 | 0 | 189.06% |
| CRSP240524P00075000 | 2024-05-13 10:35AM EDT | 75.00 | 17.83 | 17.80 | 19.30 | 0.00 | - | 2 | 1 | 203.91% |
© 2024 Yahoo. Todos los derechos reservados.