Mercados españoles cerrados en 3 hrs 51 min
IBEX 35
11.104,70 +48,30 (+0,44%) Euro Stoxx 50
4.922,51 +37,06 (+0,76%) Dólar/Euro
1,0728 -0,0020 (-0,18%) Petróleo Brent
85,33 0,00 (0,00%) Oro
2.353,20 +6,30 (+0,27%) Bitcoin EUR
61.786,38 +1.048,81 (+1,73%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621C00030000 | 2024-05-28 9:51AM EDT | 30.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240621C00035000 | 2024-06-11 12:54PM EDT | 35.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| CRSP240621C00037500 | 2023-12-26 11:44AM EDT | 37.50 | 29.80 | 24.80 | 25.80 | 0.00 | - | 2 | 0 | 689.84% |
| CRSP240621C00040000 | 2024-06-04 1:04PM EDT | 40.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CRSP240621C00042500 | 2024-06-11 2:09PM EDT | 42.50 | 19.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRSP240621C00045000 | 2024-06-12 11:43AM EDT | 45.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CRSP240621C00047500 | 2024-06-18 1:05PM EDT | 47.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRSP240621C00049000 | 2024-05-28 9:33AM EDT | 49.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240621C00050000 | 2024-06-18 11:06AM EDT | 50.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 4 | 777 | 0.00% |
| CRSP240621C00052000 | 2024-06-07 3:27PM EDT | 52.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240621C00052500 | 2024-06-13 10:16AM EDT | 52.50 | 14.79 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| CRSP240621C00053000 | 2024-06-13 9:40AM EDT | 53.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRSP240621C00054000 | 2024-05-31 11:12AM EDT | 54.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| CRSP240621C00055000 | 2024-06-18 3:41PM EDT | 55.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 18 | 171 | 0.00% |
| CRSP240621C00056000 | 2024-06-18 11:48AM EDT | 56.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| CRSP240621C00057000 | 2024-06-13 9:48AM EDT | 57.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| CRSP240621C00057500 | 2024-06-18 3:41PM EDT | 57.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| CRSP240621C00058000 | 2024-06-17 10:20AM EDT | 58.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| CRSP240621C00059000 | 2024-06-18 3:02PM EDT | 59.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| CRSP240621C00060000 | 2024-06-18 3:58PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 546 | 0.00% |
| CRSP240621C00061000 | 2024-06-18 3:46PM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 188 | 3.13% |
| CRSP240621C00062000 | 2024-06-18 3:47PM EDT | 62.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 82 | 475 | 6.25% |
| CRSP240621C00062500 | 2024-06-18 3:14PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 457 | 12.50% |
| CRSP240621C00063000 | 2024-06-18 3:45PM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 295 | 12.50% |
| CRSP240621C00064000 | 2024-06-18 3:44PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 94 | 346 | 25.00% |
| CRSP240621C00065000 | 2024-06-18 3:51PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 1,035 | 25.00% |
| CRSP240621C00066000 | 2024-06-18 3:23PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 234 | 25.00% |
| CRSP240621C00067000 | 2024-06-18 11:06AM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 632 | 25.00% |
| CRSP240621C00067500 | 2024-06-17 3:54PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 382 | 25.00% |
| CRSP240621C00068000 | 2024-06-18 2:00PM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| CRSP240621C00069000 | 2024-06-17 2:08PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 50.00% |
| CRSP240621C00070000 | 2024-06-18 3:51PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 1,199 | 50.00% |
| CRSP240621C00071000 | 2024-06-18 1:29PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 50.00% |
| CRSP240621C00072500 | 2024-06-18 3:28PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 282 | 50.00% |
| CRSP240621C00074000 | 2024-06-18 11:17AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CRSP240621C00075000 | 2024-06-18 2:29PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 50.00% |
| CRSP240621C00076000 | 2024-06-18 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 50.00% |
| CRSP240621C00077500 | 2024-06-17 2:38PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 211 | 50.00% |
| CRSP240621C00080000 | 2024-06-18 3:54PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 585 | 50.00% |
| CRSP240621C00082500 | 2024-06-17 10:48AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 90 | 50.00% |
| CRSP240621C00085000 | 2024-06-17 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1,288 | 50.00% |
| CRSP240621C00087500 | 2024-06-17 10:41AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 154 | 50.00% |
| CRSP240621C00089000 | 2024-06-14 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240621C00090000 | 2024-06-18 3:54PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 50.00% |
| CRSP240621C00092500 | 2024-06-10 11:57AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| CRSP240621C00095000 | 2024-06-17 9:44AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 405 | 50.00% |
| CRSP240621C00100000 | 2024-06-18 3:54PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,582 | 50.00% |
| CRSP240621C00105000 | 2024-06-17 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 677 | 50.00% |
| CRSP240621C00110000 | 2024-06-17 9:32AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 621 | 100.00% |
| CRSP240621C00115000 | 2024-06-10 2:48PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 50.00% |
| CRSP240621C00120000 | 2024-06-05 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 610 | 50.00% |
| CRSP240621C00125000 | 2024-06-04 12:03PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 50.00% |
| CRSP240621C00130000 | 2024-06-03 9:39AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| CRSP240621C00135000 | 2024-06-05 2:47PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621P00035000 | 2024-04-02 10:03AM EDT | 35.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 478.91% |
| CRSP240621P00037500 | 2024-06-05 2:00PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| CRSP240621P00040000 | 2024-06-14 3:04PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 162 | 50.00% |
| CRSP240621P00042500 | 2024-06-18 1:08PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| CRSP240621P00043000 | 2024-05-21 12:19PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240621P00044000 | 2024-06-07 11:11AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| CRSP240621P00045000 | 2024-06-14 1:13PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 50.00% |
| CRSP240621P00046000 | 2024-06-12 9:32AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 150 | 50.00% |
| CRSP240621P00047000 | 2024-06-17 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 50.00% |
| CRSP240621P00047500 | 2024-06-18 1:08PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 50.00% |
| CRSP240621P00048000 | 2024-06-14 10:37AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| CRSP240621P00049000 | 2024-06-17 10:09AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| CRSP240621P00049500 | 2024-06-14 9:47AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CRSP240621P00050000 | 2024-06-18 10:48AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 673 | 50.00% |
| CRSP240621P00051000 | 2024-06-14 2:41PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 50.00% |
| CRSP240621P00052000 | 2024-06-13 3:31PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| CRSP240621P00052500 | 2024-06-18 3:24PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| CRSP240621P00053000 | 2024-06-17 2:08PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CRSP240621P00054000 | 2024-06-17 3:51PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| CRSP240621P00055000 | 2024-06-18 1:49PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 828 | 25.00% |
| CRSP240621P00056000 | 2024-06-14 2:44PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| CRSP240621P00057000 | 2024-06-18 3:06PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 25.00% |
| CRSP240621P00057500 | 2024-06-17 3:58PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 362 | 25.00% |
| CRSP240621P00058000 | 2024-06-18 9:40AM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 12.50% |
| CRSP240621P00059000 | 2024-06-18 3:05PM EDT | 59.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 101 | 116 | 12.50% |
| CRSP240621P00060000 | 2024-06-18 3:28PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 561 | 3.13% |
| CRSP240621P00061000 | 2024-06-18 3:46PM EDT | 61.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 176 | 0.00% |
| CRSP240621P00062000 | 2024-06-18 12:37PM EDT | 62.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 0.00% |
| CRSP240621P00062500 | 2024-06-17 2:25PM EDT | 62.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| CRSP240621P00063000 | 2024-06-18 9:52AM EDT | 63.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| CRSP240621P00064000 | 2024-06-18 3:19PM EDT | 64.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| CRSP240621P00065000 | 2024-06-18 11:19AM EDT | 65.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,855 | 0.00% |
| CRSP240621P00066000 | 2024-06-18 3:45PM EDT | 66.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CRSP240621P00067000 | 2024-06-17 3:46PM EDT | 67.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| CRSP240621P00067500 | 2024-06-18 10:55AM EDT | 67.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 62 | 112 | 0.00% |
| CRSP240621P00068000 | 2024-06-18 11:02AM EDT | 68.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CRSP240621P00070000 | 2024-06-18 2:55PM EDT | 70.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| CRSP240621P00072500 | 2024-06-18 3:45PM EDT | 72.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| CRSP240621P00075000 | 2024-06-12 12:37PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| CRSP240621P00076000 | 2024-06-13 9:46AM EDT | 76.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 7 | 0.00% |
| CRSP240621P00077500 | 2024-06-10 10:32AM EDT | 77.50 | 19.21 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| CRSP240621P00080000 | 2024-06-14 2:18PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 30 | 171 | 0.00% |
| CRSP240621P00082500 | 2024-03-22 11:19AM EDT | 82.50 | 14.70 | 27.30 | 29.50 | 0.00 | - | 23 | 60 | 721.58% |
| CRSP240621P00085000 | 2024-04-04 2:19PM EDT | 85.00 | 20.05 | 27.20 | 31.10 | 0.00 | - | 1 | 81 | 643.95% |
| CRSP240621P00087500 | 2024-03-08 4:08PM EDT | 87.50 | 16.00 | 24.70 | 25.80 | 0.00 | - | 2 | 7 | 0.00% |
| CRSP240621P00090000 | 2024-04-05 12:18PM EDT | 90.00 | 27.15 | 32.20 | 36.10 | 0.00 | - | 4 | 11 | 694.82% |
| CRSP240621P00092500 | 2024-03-08 2:44PM EDT | 92.50 | 20.00 | 28.70 | 30.40 | 0.00 | - | 2 | 3 | 0.00% |
| CRSP240621P00095000 | 2024-04-17 2:21PM EDT | 95.00 | 37.00 | 37.60 | 41.00 | 0.00 | - | 76 | 0 | 750.98% |
| CRSP240621P00100000 | 2024-04-04 1:23PM EDT | 100.00 | 34.16 | 42.00 | 46.10 | 0.00 | - | 1 | 0 | 777.25% |
| CRSP240621P00110000 | 2024-02-23 11:01AM EDT | 110.00 | 29.10 | 38.30 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.