Marchés français ouverture 7 h 9 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
1,0752 +0,0002 (+0,02 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 686,07 -759,98 (-1,30 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726C00045000 | 2024-07-01 3:48PM EDT | 45.00 | 9.90 | 8.30 | 9.40 | 0.00 | - | 2 | 6 | 65.28% |
| CRSP240726C00050000 | 2024-06-21 12:56PM EDT | 50.00 | 8.50 | 4.50 | 6.60 | 0.00 | - | 288 | 247 | 70.53% |
| CRSP240726C00055000 | 2024-07-02 2:38PM EDT | 55.00 | 2.00 | 1.90 | 2.85 | -0.40 | -16.67% | 15 | 34 | 57.28% |
| CRSP240726C00057000 | 2024-07-01 2:55PM EDT | 57.00 | 1.65 | 1.25 | 2.50 | 0.00 | - | 2 | 7 | 60.60% |
| CRSP240726C00058000 | 2024-07-02 3:28PM EDT | 58.00 | 1.08 | 1.00 | 3.20 | -0.27 | -20.00% | 23 | 15 | 70.61% |
| CRSP240726C00059000 | 2024-07-02 9:42AM EDT | 59.00 | 1.06 | 0.80 | 1.00 | -0.23 | -17.83% | 1 | 17 | 50.59% |
| CRSP240726C00060000 | 2024-07-01 11:06AM EDT | 60.00 | 1.07 | 0.65 | 0.85 | 0.00 | - | 36 | 93 | 51.32% |
| CRSP240726C00061000 | 2024-07-01 9:39AM EDT | 61.00 | 1.15 | 0.50 | 1.75 | 0.00 | - | 4 | 12 | 64.80% |
| CRSP240726C00062000 | 2024-07-02 2:43PM EDT | 62.00 | 0.59 | 0.40 | 0.65 | -0.11 | -15.71% | 3 | 86 | 52.88% |
| CRSP240726C00063000 | 2024-06-28 10:26AM EDT | 63.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 21 | 20 | 52.20% |
| CRSP240726C00064000 | 2024-06-27 10:48AM EDT | 64.00 | 1.10 | 0.35 | 0.45 | 0.00 | - | 5 | 18 | 55.57% |
| CRSP240726C00065000 | 2024-07-02 12:45PM EDT | 65.00 | 0.06 | 0.20 | 0.40 | -0.30 | -83.33% | 5 | 43 | 54.69% |
| CRSP240726C00066000 | 2024-07-01 9:30AM EDT | 66.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 13 | 55.27% |
| CRSP240726C00067000 | 2024-07-02 3:03PM EDT | 67.00 | 0.19 | 0.10 | 0.30 | -0.16 | -45.71% | 5 | 48 | 55.37% |
| CRSP240726C00068000 | 2024-06-28 3:21PM EDT | 68.00 | 0.25 | 0.10 | 2.35 | 0.00 | - | 2 | 19 | 94.24% |
| CRSP240726C00069000 | 2024-06-24 11:17AM EDT | 69.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 69.73% |
| CRSP240726C00070000 | 2024-07-01 10:17AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 72.56% |
| CRSP240726C00071000 | 2024-07-01 9:30AM EDT | 71.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 75.29% |
| CRSP240726C00072000 | 2024-06-20 3:10PM EDT | 72.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 79.10% |
| CRSP240726C00073000 | 2024-06-28 11:13AM EDT | 73.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 81.74% |
| CRSP240726C00074000 | 2024-06-14 12:10PM EDT | 74.00 | 1.55 | 0.05 | 0.25 | 0.00 | - | - | 10 | 69.24% |
| CRSP240726C00075000 | 2024-06-27 1:15PM EDT | 75.00 | 0.29 | 0.05 | 0.45 | 0.00 | - | 22 | 37 | 78.61% |
| CRSP240726C00080000 | 2024-06-21 1:29PM EDT | 80.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 49 | 86.13% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 1 | 1 | 55.57% |
| CRSP240726P00048000 | 2024-07-02 3:45PM EDT | 48.00 | 0.67 | 0.65 | 0.80 | -0.03 | -4.29% | 11 | 11 | 49.22% |
| CRSP240726P00049000 | 2024-07-02 2:01PM EDT | 49.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 12 | 18 | 52.34% |
| CRSP240726P00050000 | 2024-07-02 12:42PM EDT | 50.00 | 1.35 | 1.15 | 1.40 | +0.15 | +12.50% | 4 | 16 | 49.71% |
| CRSP240726P00051000 | 2024-07-02 12:46PM EDT | 51.00 | 1.72 | 1.50 | 1.65 | +0.52 | +43.33% | 11 | 9 | 47.31% |
| CRSP240726P00052000 | 2024-07-02 1:37PM EDT | 52.00 | 2.25 | 1.90 | 2.40 | +0.10 | +4.65% | 2 | 18 | 53.32% |
| CRSP240726P00053000 | 2024-07-02 12:47PM EDT | 53.00 | 2.55 | 2.40 | 4.40 | -0.05 | -1.92% | 1 | 3 | 62.48% |
| CRSP240726P00054000 | 2024-07-01 11:31AM EDT | 54.00 | 3.00 | 2.90 | 3.40 | 0.00 | - | 10 | 20 | 52.54% |
| CRSP240726P00055000 | 2024-06-24 11:52AM EDT | 55.00 | 2.10 | 3.50 | 3.80 | 0.00 | - | 2 | 18 | 48.88% |
| CRSP240726P00056000 | 2024-06-28 12:46PM EDT | 56.00 | 3.80 | 4.10 | 6.30 | 0.00 | - | 3 | 12 | 62.84% |
| CRSP240726P00057000 | 2024-07-01 3:13PM EDT | 57.00 | 4.65 | 4.80 | 5.10 | 0.00 | - | 1 | 43 | 47.51% |
| CRSP240726P00058000 | 2024-06-28 10:27AM EDT | 58.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 2 | 38 | 50.64% |
| CRSP240726P00059000 | 2024-06-28 11:04AM EDT | 59.00 | 6.15 | 6.40 | 6.80 | 0.00 | - | 1 | 8 | 50.95% |
| CRSP240726P00060000 | 2024-06-13 10:03AM EDT | 60.00 | 1.77 | 5.50 | 8.90 | 0.00 | - | 1 | 7 | 79.39% |
| CRSP240726P00061000 | 2024-07-02 10:48AM EDT | 61.00 | 8.45 | 8.10 | 8.50 | +2.73 | +47.73% | 7 | 7 | 51.76% |
| CRSP240726P00062000 | 2024-06-11 1:35PM EDT | 62.00 | 4.33 | 7.70 | 9.40 | 0.00 | - | - | 2 | 52.54% |
| CRSP240726P00063000 | 2024-06-20 10:40AM EDT | 63.00 | 6.22 | 8.00 | 10.30 | 0.00 | - | 3 | 23 | 52.73% |
| CRSP240726P00064000 | 2024-06-20 9:30AM EDT | 64.00 | 6.25 | 10.70 | 11.70 | 0.00 | - | 1 | 1 | 52.25% |
| CRSP240726P00065000 | 2024-06-17 12:37PM EDT | 65.00 | 6.00 | 11.60 | 12.50 | 0.00 | - | 1 | 2 | 66.31% |
| CRSP240726P00066000 | 2024-06-20 11:02AM EDT | 66.00 | 8.24 | 12.60 | 13.50 | 0.00 | - | - | 4 | 50.59% |
| CRSP240726P00067000 | 2024-06-27 3:33PM EDT | 67.00 | 11.70 | 13.50 | 14.60 | 0.00 | - | 23 | 23 | 53.32% |
| CRSP240726P00070000 | 2024-06-20 12:28PM EDT | 70.00 | 11.46 | 14.90 | 18.80 | 0.00 | - | - | 2 | 118.41% |
