Marchés français ouverture 7 h 26 min
Dow Jones
39 331,85 +162,33 (+0,41 %) Nasdaq
18 028,76 +149,46 (+0,84 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0750 +0,0001 (+0,01 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 723,22 -723,31 (-1,24 %)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240712C00044000 | 2024-06-21 2:37PM EDT | 44.00 | 12.70 | 8.90 | 9.70 | 0.00 | - | 1 | 1 | 73.05% |
| CRSP240712C00045000 | 2024-06-21 3:01PM EDT | 45.00 | 11.13 | 8.00 | 8.70 | 0.00 | - | 2 | 2 | 69.92% |
| CRSP240712C00050000 | 2024-06-28 2:16PM EDT | 50.00 | 4.40 | 3.60 | 3.80 | 0.00 | - | 4 | 4 | 51.47% |
| CRSP240712C00051000 | 2024-06-28 2:33PM EDT | 51.00 | 3.70 | 2.80 | 3.30 | 0.00 | - | 1 | 3 | 57.52% |
| CRSP240712C00053000 | 2024-07-02 3:54PM EDT | 53.00 | 1.70 | 1.60 | 1.75 | -0.35 | -17.07% | 63 | 7 | 46.05% |
| CRSP240712C00054000 | 2024-07-02 3:58PM EDT | 54.00 | 1.20 | 1.15 | 1.30 | -0.40 | -25.00% | 9 | 17 | 46.00% |
| CRSP240712C00055000 | 2024-07-02 2:29PM EDT | 55.00 | 0.85 | 0.80 | 0.95 | -0.44 | -34.11% | 47 | 37 | 46.29% |
| CRSP240712C00056000 | 2024-07-02 1:32PM EDT | 56.00 | 0.52 | 0.55 | 0.70 | -0.73 | -58.40% | 34 | 38 | 47.22% |
| CRSP240712C00057000 | 2024-07-02 2:13PM EDT | 57.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 20 | 90 | 45.80% |
| CRSP240712C00058000 | 2024-07-02 2:54PM EDT | 58.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 36 | 21 | 50.39% |
| CRSP240712C00059000 | 2024-07-02 10:30AM EDT | 59.00 | 0.27 | 0.15 | 0.30 | -0.15 | -35.71% | 3 | 36 | 51.76% |
| CRSP240712C00060000 | 2024-07-02 12:00PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 81 | 51.47% |
| CRSP240712C00061000 | 2024-07-01 12:31PM EDT | 61.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 50.78% |
| CRSP240712C00062000 | 2024-07-01 3:13PM EDT | 62.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 25 | 57 | 57.52% |
| CRSP240712C00063000 | 2024-06-27 1:25PM EDT | 63.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 11 | 23 | 78.71% |
| CRSP240712C00064000 | 2024-07-02 1:13PM EDT | 64.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 83.79% |
| CRSP240712C00065000 | 2024-07-01 11:14AM EDT | 65.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 66 | 65.23% |
| CRSP240712C00066000 | 2024-06-20 9:54AM EDT | 66.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 93.36% |
| CRSP240712C00067000 | 2024-06-26 12:44PM EDT | 67.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 96.39% |
| CRSP240712C00068000 | 2024-07-02 11:15AM EDT | 68.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 89.84% |
| CRSP240712C00069000 | 2024-06-25 11:01AM EDT | 69.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 2 | 5 | 139.94% |
| CRSP240712C00070000 | 2024-07-02 9:30AM EDT | 70.00 | 0.15 | 0.00 | 1.10 | +0.05 | +50.00% | 1 | 41 | 120.22% |
| CRSP240712C00071000 | 2024-06-24 11:15AM EDT | 71.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 148.44% |
| CRSP240712C00072000 | 2024-06-24 2:41PM EDT | 72.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 130.27% |
| CRSP240712C00075000 | 2024-07-02 9:56AM EDT | 75.00 | 0.09 | 0.00 | 1.10 | +0.04 | +80.00% | 1 | 19 | 140.92% |
| CRSP240712C00080000 | 2024-07-01 2:06PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 96.09% |
| CRSP240712C00085000 | 2024-07-01 12:49PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 107.81% |
| CRSP240712C00090000 | 2024-06-28 10:37AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 33 | 119.53% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240712P00035000 | 2024-06-21 2:02PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 188.77% |
| CRSP240712P00040000 | 2024-06-25 12:07PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 48 | 72.66% |
| CRSP240712P00043000 | 2024-06-28 11:53AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 133.11% |
| CRSP240712P00044000 | 2024-06-14 11:46AM EDT | 44.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 104.40% |
| CRSP240712P00045000 | 2024-07-02 12:43PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 50.78% |
| CRSP240712P00048000 | 2024-07-02 10:00AM EDT | 48.00 | 0.40 | 0.10 | 0.45 | +0.23 | +135.29% | 3 | 6 | 50.68% |
| CRSP240712P00049000 | 2024-07-02 3:40PM EDT | 49.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 3 | 25 | 44.43% |
| CRSP240712P00050000 | 2024-07-02 3:42PM EDT | 50.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 25 | 75 | 42.82% |
| CRSP240712P00051000 | 2024-07-02 9:59AM EDT | 51.00 | 0.66 | 0.60 | 0.75 | +0.07 | +11.86% | 5 | 51 | 44.09% |
| CRSP240712P00052000 | 2024-07-02 3:46PM EDT | 52.00 | 0.95 | 0.95 | 1.10 | -0.10 | -9.52% | 3 | 49 | 43.85% |
| CRSP240712P00053000 | 2024-07-02 3:59PM EDT | 53.00 | 1.40 | 1.35 | 1.45 | +0.15 | +12.00% | 27 | 349 | 41.02% |
| CRSP240712P00054000 | 2024-07-02 12:07PM EDT | 54.00 | 2.10 | 1.90 | 2.10 | +0.41 | +24.26% | 7 | 30 | 43.65% |
| CRSP240712P00055000 | 2024-07-01 3:42PM EDT | 55.00 | 2.27 | 2.50 | 2.75 | 0.00 | - | 2 | 33 | 43.75% |
| CRSP240712P00056000 | 2024-07-01 3:28PM EDT | 56.00 | 3.15 | 3.20 | 3.50 | 0.00 | - | 1 | 9 | 44.43% |
| CRSP240712P00057000 | 2024-06-28 3:18PM EDT | 57.00 | 3.91 | 4.00 | 4.40 | 0.00 | - | 1 | 10 | 48.34% |
| CRSP240712P00058000 | 2024-06-28 1:56PM EDT | 58.00 | 4.55 | 4.90 | 5.20 | 0.00 | - | 2 | 9 | 46.58% |
| CRSP240712P00059000 | 2024-06-24 12:51PM EDT | 59.00 | 3.15 | 5.80 | 7.50 | 0.00 | - | 1 | 11 | 71.39% |
| CRSP240712P00060000 | 2024-07-02 12:42PM EDT | 60.00 | 7.30 | 6.70 | 7.30 | +1.00 | +15.87% | 3 | 6 | 63.18% |
| CRSP240712P00061000 | 2024-06-27 10:38AM EDT | 61.00 | 4.00 | 7.50 | 8.20 | 0.00 | - | 2 | 7 | 63.57% |
| CRSP240712P00062000 | 2024-06-27 12:58PM EDT | 62.00 | 6.24 | 8.70 | 9.30 | 0.00 | - | 3 | 27 | 54.49% |
| CRSP240712P00063000 | 2024-06-24 9:30AM EDT | 63.00 | 7.75 | 9.50 | 10.40 | 0.00 | - | 1 | 5 | 52.93% |
| CRSP240712P00066000 | 2024-06-21 10:47AM EDT | 66.00 | 7.82 | 12.40 | 13.30 | 0.00 | - | 3 | 2 | 94.24% |
| CRSP240712P00067000 | 2024-06-17 3:46PM EDT | 67.00 | 6.70 | 12.20 | 14.30 | 0.00 | - | 5 | 5 | 98.83% |
