Marchés français ouverture 8 h
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 +0,0009 (+0,09 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 682,51 -849,17 (-1,45 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240802C00054000 | 2024-07-02 1:26PM EDT | 54.00 | 2.75 | 2.80 | 3.50 | -4.44 | -61.75% | 4 | 1 | 56.57% |
| CRSP240802C00055000 | 2024-07-01 3:19PM EDT | 55.00 | 2.92 | 2.40 | 2.75 | 0.00 | - | 9 | 10 | 53.86% |
| CRSP240802C00056000 | 2024-07-02 9:54AM EDT | 56.00 | 2.11 | 1.85 | 2.40 | -1.69 | -44.47% | 3 | 2 | 52.39% |
| CRSP240802C00057000 | 2024-06-25 10:39AM EDT | 57.00 | 4.50 | 1.70 | 3.80 | 0.00 | - | 1 | 3 | 68.16% |
| CRSP240802C00058000 | 2024-07-01 11:40AM EDT | 58.00 | 1.95 | 1.30 | 1.80 | 0.00 | - | 1 | 7 | 52.78% |
| CRSP240802C00060000 | 2024-07-02 1:13PM EDT | 60.00 | 1.15 | 0.85 | 1.35 | -0.30 | -20.69% | 1 | 11 | 52.83% |
| CRSP240802C00061000 | 2024-07-01 2:51PM EDT | 61.00 | 1.30 | 0.85 | 1.20 | 0.00 | - | 2 | 3 | 55.18% |
| CRSP240802C00062000 | 2024-07-01 12:48PM EDT | 62.00 | 1.00 | 0.70 | 1.20 | 0.00 | - | 23 | 23 | 57.18% |
| CRSP240802C00063000 | 2024-07-01 9:30AM EDT | 63.00 | 0.95 | 0.60 | 1.50 | 0.00 | - | 2 | 8 | 62.96% |
| CRSP240802C00064000 | 2024-06-24 2:41PM EDT | 64.00 | 2.00 | 0.40 | 1.45 | 0.00 | - | - | 1 | 63.48% |
| CRSP240802C00065000 | 2024-07-02 12:43PM EDT | 65.00 | 0.55 | 0.40 | 0.65 | -0.20 | -26.67% | 2 | 12 | 55.96% |
| CRSP240802C00066000 | 2024-06-28 1:34PM EDT | 66.00 | 0.65 | 0.25 | 1.55 | 0.00 | - | 2 | 5 | 69.29% |
| CRSP240802C00067000 | 2024-06-21 11:15AM EDT | 67.00 | 1.65 | 0.15 | 0.85 | 0.00 | - | 1 | 0 | 60.84% |
| CRSP240802C00068000 | 2024-06-21 2:27PM EDT | 68.00 | 1.00 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 57.13% |
| CRSP240802C00069000 | 2024-07-02 3:25PM EDT | 69.00 | 0.33 | 0.15 | 0.40 | -0.37 | -52.86% | 1 | 3 | 57.42% |
| CRSP240802C00070000 | 2024-07-02 3:08PM EDT | 70.00 | 0.30 | 0.15 | 0.35 | -0.60 | -66.67% | 1 | 12 | 58.59% |
| CRSP240802C00072000 | 2024-06-13 10:03AM EDT | 72.00 | 1.51 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 68.85% |
| CRSP240802C00074000 | 2024-06-13 3:30PM EDT | 74.00 | 3.00 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 74.51% |
| CRSP240802C00075000 | 2024-06-13 9:40AM EDT | 75.00 | 2.67 | 0.05 | 0.70 | 0.00 | - | 13 | 13 | 75.59% |
| CRSP240802C00077000 | 2024-06-13 10:57AM EDT | 77.00 | 2.15 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 80.96% |
| CRSP240802C00080000 | 2024-06-13 10:06AM EDT | 80.00 | 1.51 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.94% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240802P00040000 | 2024-06-18 12:12PM EDT | 40.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 10 | 66.31% |
| CRSP240802P00044000 | 2024-06-28 2:13PM EDT | 44.00 | 0.41 | 0.25 | 0.55 | 0.00 | - | 1 | 1 | 52.10% |
| CRSP240802P00045000 | 2024-07-02 2:20PM EDT | 45.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 3 | 9 | 51.56% |
| CRSP240802P00048000 | 2024-07-02 9:57AM EDT | 48.00 | 1.20 | 1.00 | 3.10 | +0.04 | +3.45% | 1 | 6 | 69.02% |
| CRSP240802P00049000 | 2024-07-02 2:22PM EDT | 49.00 | 1.40 | 1.20 | 2.50 | 0.00 | - | 10 | 24 | 58.69% |
| CRSP240802P00050000 | 2024-07-02 2:20PM EDT | 50.00 | 1.80 | 1.50 | 1.95 | +0.17 | +10.43% | 6 | 11 | 53.86% |
| CRSP240802P00052000 | 2024-07-02 2:23PM EDT | 52.00 | 2.59 | 2.35 | 4.60 | +0.74 | +40.00% | 10 | 11 | 64.65% |
| CRSP240802P00054000 | 2024-07-01 2:33PM EDT | 54.00 | 3.69 | 3.40 | 5.30 | +0.39 | +11.82% | 1 | 12 | 61.60% |
| CRSP240802P00055000 | 2024-07-02 2:19PM EDT | 55.00 | 4.32 | 3.90 | 5.20 | +0.12 | +2.86% | 12 | 6 | 55.32% |
| CRSP240802P00056000 | 2024-06-21 3:42PM EDT | 56.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 1 | 5 | 52.25% |
| CRSP240802P00057000 | 2024-06-28 3:50PM EDT | 57.00 | 5.30 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 52.54% |
| CRSP240802P00058000 | 2024-07-02 1:32PM EDT | 58.00 | 6.75 | 5.90 | 6.90 | +0.95 | +16.38% | 1 | 4 | 52.15% |
| CRSP240802P00059000 | 2024-06-21 3:42PM EDT | 59.00 | 5.73 | 6.60 | 7.60 | 0.00 | - | 1 | 1 | 51.03% |
| CRSP240802P00067000 | 2024-06-28 3:42PM EDT | 67.00 | 13.97 | 13.70 | 14.60 | 0.00 | - | 23 | 23 | 52.05% |
| CRSP240802P00068000 | 2024-06-25 12:30PM EDT | 68.00 | 12.20 | 14.40 | 15.40 | 0.00 | - | - | 4 | 64.06% |
