Marchés français ouverture 7 h 21 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
57 698,88 -714,70 (-1,22 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240816C00040000 | 2024-07-02 3:12PM EDT | 40.00 | 13.75 | 13.40 | 14.30 | -4.38 | -24.16% | 1 | 20 | 70.41% |
| CRSP240816C00042500 | 2024-06-21 2:37PM EDT | 42.50 | 14.80 | 11.30 | 12.10 | 0.00 | - | 1 | 1 | 67.68% |
| CRSP240816C00045000 | 2024-06-27 9:31AM EDT | 45.00 | 12.05 | 9.20 | 10.00 | 0.00 | - | - | 4 | 63.65% |
| CRSP240816C00047500 | 2024-06-28 3:32PM EDT | 47.50 | 8.00 | 7.40 | 7.90 | 0.00 | - | 6 | 6 | 60.06% |
| CRSP240816C00050000 | 2024-06-28 1:41PM EDT | 50.00 | 6.77 | 5.90 | 6.20 | 0.00 | - | 1 | 7 | 59.20% |
| CRSP240816C00052500 | 2024-07-02 12:25PM EDT | 52.50 | 4.50 | 4.50 | 4.80 | -0.57 | -11.24% | 2 | 2 | 58.06% |
| CRSP240816C00055000 | 2024-07-02 2:51PM EDT | 55.00 | 3.50 | 3.40 | 3.60 | -0.47 | -11.84% | 8 | 117 | 57.28% |
| CRSP240816C00057500 | 2024-07-02 3:24PM EDT | 57.50 | 2.57 | 2.45 | 2.75 | -0.43 | -14.33% | 32 | 15 | 56.98% |
| CRSP240816C00060000 | 2024-07-02 3:29PM EDT | 60.00 | 1.95 | 1.75 | 2.05 | -0.30 | -13.33% | 10 | 41 | 56.79% |
| CRSP240816C00062500 | 2024-07-01 10:25AM EDT | 62.50 | 2.09 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 60.55% |
| CRSP240816C00065000 | 2024-07-02 12:51PM EDT | 65.00 | 0.90 | 0.90 | 1.20 | -0.30 | -25.00% | 1 | 285 | 58.15% |
| CRSP240816C00067500 | 2024-07-02 10:56AM EDT | 67.50 | 0.80 | 0.00 | 1.20 | -0.13 | -13.98% | 2 | 10 | 54.54% |
| CRSP240816C00070000 | 2024-07-02 3:26PM EDT | 70.00 | 0.61 | 0.45 | 0.65 | -0.04 | -6.15% | 7 | 124 | 58.79% |
| CRSP240816C00075000 | 2024-06-28 3:45PM EDT | 75.00 | 0.51 | 0.30 | 0.65 | 0.00 | - | 5 | 16 | 66.50% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240816P00040000 | 2024-06-25 3:58PM EDT | 40.00 | 0.20 | 0.25 | 0.75 | 0.00 | - | - | 1 | 62.99% |
| CRSP240816P00042500 | 2024-07-02 3:27PM EDT | 42.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 6 | 4 | 54.74% |
| CRSP240816P00045000 | 2024-07-02 12:43PM EDT | 45.00 | 1.10 | 0.90 | 1.45 | +0.13 | +13.40% | 2 | 122 | 57.59% |
| CRSP240816P00047500 | 2024-07-01 3:38PM EDT | 47.50 | 1.59 | 1.50 | 2.05 | 0.00 | - | 1 | 18 | 55.81% |
| CRSP240816P00050000 | 2024-07-02 11:13AM EDT | 50.00 | 2.45 | 2.40 | 2.65 | +0.06 | +2.51% | 23 | 202 | 53.32% |
| CRSP240816P00052500 | 2024-07-02 11:41AM EDT | 52.50 | 3.55 | 3.50 | 3.80 | +0.07 | +2.01% | 1 | 21 | 52.91% |
| CRSP240816P00055000 | 2024-07-02 10:55AM EDT | 55.00 | 5.20 | 4.80 | 5.10 | +0.50 | +10.64% | 2 | 114 | 51.49% |
| CRSP240816P00057500 | 2024-07-02 3:04PM EDT | 57.50 | 6.55 | 6.40 | 6.80 | +0.35 | +5.65% | 3 | 6 | 51.61% |
| CRSP240816P00060000 | 2024-07-02 12:35PM EDT | 60.00 | 8.60 | 8.20 | 8.80 | +3.00 | +53.57% | 1 | 11 | 52.44% |
| CRSP240816P00062500 | 2024-06-28 3:55PM EDT | 62.50 | 10.80 | 10.20 | 10.70 | +0.47 | +4.55% | 1 | 18 | 51.32% |
| CRSP240816P00065000 | 2024-07-02 9:48AM EDT | 65.00 | 13.00 | 12.20 | 13.10 | +2.80 | +27.45% | 2 | 10 | 52.30% |
| CRSP240816P00067500 | 2024-06-28 10:44AM EDT | 67.50 | 13.20 | 14.00 | 15.40 | 0.00 | - | 1 | 1 | 64.01% |
| CRSP240816P00070000 | 2024-06-24 3:16PM EDT | 70.00 | 13.16 | 16.60 | 17.70 | 0.00 | - | 1 | 7 | 65.58% |
