Mercados españoles cerrados en 15 mins
IBEX 35
11.164,40 +108,00 (+0,98%) Euro Stoxx 50
4.948,07 +62,62 (+1,28%) Dólar/Euro
1,0716 -0,0032 (-0,30%) Petróleo Brent
85,81 +0,48 (+0,56%) Oro
2.378,00 +31,10 (+1,33%) Bitcoin EUR
60.596,99 -131,64 (-0,22%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-13 9:32AM EDT | 27.50 | 38.50 | 30.30 | 33.00 | 0.00 | - | 1 | 1 | 80.47% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 24.00 | 25.60 | 0.00 | - | 1 | 10 | 80.03% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 626.71% |
| CRSP240920C00040000 | 2024-06-13 2:25PM EDT | 40.00 | 26.36 | 19.40 | 21.90 | 0.00 | - | 10 | 81 | 79.20% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 17.40 | 18.20 | 0.00 | - | 1 | 10 | 64.60% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 1 | 19 | 0.00% |
| CRSP240920C00047500 | 2024-06-18 1:05PM EDT | 47.50 | 15.79 | 13.50 | 14.20 | 0.00 | - | 1 | 2 | 62.01% |
| CRSP240920C00050000 | 2024-06-17 12:30PM EDT | 50.00 | 14.75 | 11.10 | 13.20 | 0.00 | - | 2 | 335 | 61.87% |
| CRSP240920C00052500 | 2024-06-03 10:01AM EDT | 52.50 | 9.60 | 9.80 | 11.00 | 0.00 | - | 1 | 41 | 59.79% |
| CRSP240920C00055000 | 2024-06-20 10:34AM EDT | 55.00 | 8.80 | 8.50 | 9.50 | -1.86 | -17.45% | 2 | 296 | 59.84% |
| CRSP240920C00057500 | 2024-06-17 1:46PM EDT | 57.50 | 9.00 | 7.00 | 9.40 | 0.00 | - | 3 | 40 | 63.78% |
| CRSP240920C00060000 | 2024-06-20 9:51AM EDT | 60.00 | 5.88 | 6.00 | 6.50 | -1.57 | -21.07% | 20 | 709 | 56.60% |
| CRSP240920C00062500 | 2024-06-20 9:44AM EDT | 62.50 | 3.80 | 5.00 | 5.60 | -2.80 | -42.42% | 1 | 69 | 56.84% |
| CRSP240920C00065000 | 2024-06-20 9:46AM EDT | 65.00 | 4.48 | 4.20 | 4.70 | -1.10 | -19.71% | 4 | 192 | 56.82% |
| CRSP240920C00067500 | 2024-06-20 10:31AM EDT | 67.50 | 3.76 | 3.50 | 4.40 | -0.86 | -18.61% | 2 | 154 | 58.85% |
| CRSP240920C00070000 | 2024-06-20 10:31AM EDT | 70.00 | 3.21 | 3.00 | 3.30 | -0.79 | -19.75% | 6 | 537 | 57.30% |
| CRSP240920C00072500 | 2024-06-20 10:14AM EDT | 72.50 | 2.50 | 2.25 | 4.50 | -1.01 | -28.77% | 1 | 96 | 64.58% |
| CRSP240920C00075000 | 2024-06-20 9:51AM EDT | 75.00 | 1.75 | 1.85 | 2.65 | -1.01 | -36.59% | 2 | 1,666 | 58.13% |
| CRSP240920C00077500 | 2024-06-17 10:21AM EDT | 77.50 | 2.84 | 1.55 | 2.25 | 0.00 | - | 2 | 103 | 58.52% |
| CRSP240920C00080000 | 2024-06-18 3:34PM EDT | 80.00 | 1.92 | 1.25 | 1.75 | 0.00 | - | 4 | 766 | 57.57% |
| CRSP240920C00082500 | 2024-06-18 1:10PM EDT | 82.50 | 1.69 | 0.00 | 1.65 | 0.00 | - | 20 | 36 | 51.34% |
| CRSP240920C00085000 | 2024-06-14 11:47AM EDT | 85.00 | 2.00 | 0.75 | 1.45 | 0.00 | - | 2 | 445 | 58.89% |
| CRSP240920C00087500 | 2024-06-12 1:01PM EDT | 87.50 | 2.20 | 0.00 | 1.20 | 0.00 | - | 10 | 28 | 53.17% |
| CRSP240920C00090000 | 2024-06-17 1:29PM EDT | 90.00 | 1.20 | 0.55 | 0.95 | 0.00 | - | 1 | 428 | 58.89% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.35 | 1.05 | 0.00 | - | 1 | 26 | 60.60% |
| CRSP240920C00095000 | 2024-06-14 1:28PM EDT | 95.00 | 0.99 | 0.00 | 1.85 | 0.00 | - | 4 | 84 | 67.48% |
| CRSP240920C00100000 | 2024-06-20 10:33AM EDT | 100.00 | 0.42 | 0.30 | 0.50 | -0.08 | -16.00% | 10 | 900 | 60.64% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 2 | 73 | 73.10% |
| CRSP240920C00110000 | 2024-06-12 10:44AM EDT | 110.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 520 | 72.46% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 74.12% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 91.06% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 81.84% |
| CRSP240920C00135000 | 2024-05-20 10:58AM EDT | 135.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 64 | 95.21% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 99.41% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 1.75 | 0.00 | - | 1 | 24 | 90.19% |
| CRSP240920P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 56 | 82.76% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 1.75 | 0.00 | - | 1 | 49 | 72.27% |
| CRSP240920P00040000 | 2024-06-18 12:28PM EDT | 40.00 | 0.55 | 0.45 | 1.55 | 0.00 | - | 1 | 761 | 66.70% |
| CRSP240920P00042500 | 2024-06-12 12:34PM EDT | 42.50 | 0.57 | 0.00 | 1.25 | 0.00 | - | 5 | 42 | 51.12% |
| CRSP240920P00045000 | 2024-06-20 10:15AM EDT | 45.00 | 1.33 | 1.10 | 1.50 | +0.63 | +90.00% | 1 | 504 | 55.86% |
| CRSP240920P00047500 | 2024-06-18 1:48PM EDT | 47.50 | 1.55 | 1.60 | 2.20 | 0.00 | - | 1 | 108 | 55.98% |
| CRSP240920P00050000 | 2024-06-14 3:58PM EDT | 50.00 | 1.75 | 2.25 | 2.90 | 0.00 | - | 5 | 645 | 55.23% |
| CRSP240920P00052500 | 2024-06-14 3:53PM EDT | 52.50 | 2.31 | 3.00 | 3.80 | 0.00 | - | 10 | 165 | 54.53% |
| CRSP240920P00055000 | 2024-06-20 10:48AM EDT | 55.00 | 4.19 | 4.00 | 4.50 | +0.82 | +24.33% | 2 | 771 | 52.69% |
| CRSP240920P00057500 | 2024-06-20 9:30AM EDT | 57.50 | 5.31 | 5.10 | 5.60 | +1.22 | +29.83% | 3 | 114 | 51.77% |
| CRSP240920P00060000 | 2024-06-18 11:20AM EDT | 60.00 | 5.87 | 6.40 | 7.00 | 0.00 | - | 5 | 270 | 51.64% |
| CRSP240920P00062500 | 2024-06-18 11:19AM EDT | 62.50 | 7.12 | 7.80 | 8.40 | 0.00 | - | 1 | 107 | 50.61% |
| CRSP240920P00065000 | 2024-06-18 3:39PM EDT | 65.00 | 8.67 | 9.40 | 10.40 | 0.00 | - | 2 | 71 | 51.75% |
| CRSP240920P00067500 | 2024-06-17 10:12AM EDT | 67.50 | 9.80 | 11.20 | 12.20 | 0.00 | - | 1 | 114 | 51.81% |
| CRSP240920P00070000 | 2024-06-14 1:41PM EDT | 70.00 | 11.00 | 13.10 | 14.10 | 0.00 | - | 2 | 144 | 51.71% |
| CRSP240920P00072500 | 2024-06-17 3:15PM EDT | 72.50 | 13.80 | 15.10 | 16.20 | 0.00 | - | 23 | 35 | 52.15% |
| CRSP240920P00075000 | 2024-06-14 11:35AM EDT | 75.00 | 14.00 | 16.10 | 18.60 | 0.00 | - | 1 | 371 | 61.38% |
| CRSP240920P00077500 | 2024-05-16 11:25AM EDT | 77.50 | 23.13 | 15.60 | 16.80 | 0.00 | - | 1 | 7 | 0.00% |
| CRSP240920P00080000 | 2024-05-24 1:42PM EDT | 80.00 | 24.98 | 21.40 | 22.60 | 0.00 | - | 1 | 6 | 50.20% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 106.13% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 93.34% |
| CRSP240920P00090000 | 2024-02-28 12:13PM EDT | 90.00 | 15.90 | 24.60 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| CRSP240920P00095000 | 2023-12-08 1:41PM EDT | 95.00 | 35.04 | 35.20 | 37.00 | 0.00 | - | 1 | 0 | 68.16% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.