La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 579,71 -751,45 (-1,31 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-21 10:39AM EDT | 27.50 | 31.50 | 24.90 | 28.80 | 0.00 | - | 1 | 2 | 86.33% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 19.10 | 20.80 | 0.00 | - | 1 | 10 | 77.00% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 1,105.47% |
| CRSP240920C00040000 | 2024-06-21 11:12AM EDT | 40.00 | 19.77 | 14.80 | 16.10 | 0.00 | - | 5 | 81 | 67.72% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 13.00 | 13.80 | 0.00 | - | 1 | 10 | 65.09% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 1 | 19 | 78.03% |
| CRSP240920C00047500 | 2024-06-24 12:58PM EDT | 47.50 | 12.25 | 9.30 | 10.20 | 0.00 | - | 2 | 4 | 61.40% |
| CRSP240920C00050000 | 2024-06-28 1:15PM EDT | 50.00 | 8.15 | 7.60 | 8.40 | -1.15 | -12.37% | 6 | 435 | 58.23% |
| CRSP240920C00052500 | 2024-06-26 12:00PM EDT | 52.50 | 8.16 | 6.30 | 7.00 | 0.00 | - | 1 | 44 | 57.72% |
| CRSP240920C00055000 | 2024-06-28 2:36PM EDT | 55.00 | 5.40 | 5.30 | 5.60 | -1.30 | -19.40% | 24 | 399 | 57.03% |
| CRSP240920C00057500 | 2024-06-28 10:21AM EDT | 57.50 | 4.80 | 4.30 | 4.60 | -1.65 | -25.58% | 11 | 67 | 56.74% |
| CRSP240920C00060000 | 2024-06-28 3:25PM EDT | 60.00 | 3.70 | 3.50 | 3.90 | -0.60 | -13.95% | 37 | 743 | 57.45% |
| CRSP240920C00062500 | 2024-06-28 3:12PM EDT | 62.50 | 3.10 | 2.40 | 3.20 | -0.70 | -18.42% | 1 | 73 | 55.26% |
| CRSP240920C00065000 | 2024-06-28 3:16PM EDT | 65.00 | 2.35 | 1.60 | 2.75 | -0.55 | -18.97% | 7 | 454 | 54.54% |
| CRSP240920C00067500 | 2024-06-28 12:42PM EDT | 67.50 | 1.61 | 1.50 | 2.15 | -1.37 | -45.97% | 13 | 154 | 55.81% |
| CRSP240920C00070000 | 2024-06-28 2:52PM EDT | 70.00 | 1.46 | 1.20 | 1.80 | -0.99 | -40.41% | 22 | 704 | 56.52% |
| CRSP240920C00072500 | 2024-06-28 9:32AM EDT | 72.50 | 1.50 | 0.95 | 2.35 | -0.07 | -4.46% | 1 | 98 | 63.09% |
| CRSP240920C00075000 | 2024-06-28 11:04AM EDT | 75.00 | 1.04 | 0.85 | 1.25 | -0.26 | -20.00% | 21 | 1,637 | 58.35% |
| CRSP240920C00077500 | 2024-06-27 11:32AM EDT | 77.50 | 1.20 | 0.00 | 1.10 | 0.00 | - | 1 | 101 | 52.49% |
| CRSP240920C00080000 | 2024-06-28 3:08PM EDT | 80.00 | 0.75 | 0.55 | 1.00 | -0.10 | -11.76% | 2 | 760 | 60.64% |
| CRSP240920C00082500 | 2024-06-18 1:10PM EDT | 82.50 | 1.69 | 0.00 | 1.00 | 0.00 | - | 20 | 36 | 57.67% |
| CRSP240920C00085000 | 2024-06-24 11:09AM EDT | 85.00 | 0.78 | 0.40 | 0.95 | 0.00 | - | 6 | 443 | 64.87% |
| CRSP240920C00087500 | 2024-06-24 11:30AM EDT | 87.50 | 0.64 | 0.00 | 0.85 | 0.00 | - | 5 | 32 | 61.33% |
| CRSP240920C00090000 | 2024-06-27 10:33AM EDT | 90.00 | 0.40 | 0.10 | 2.45 | 0.00 | - | 1 | 430 | 82.67% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.00 | 2.45 | 0.00 | - | 1 | 26 | 84.72% |
| CRSP240920C00095000 | 2024-06-27 9:30AM EDT | 95.00 | 0.30 | 0.00 | 1.00 | +0.29 | +2,900.00% | 15 | 84 | 71.34% |
| CRSP240920C00100000 | 2024-06-26 11:35AM EDT | 100.00 | 0.30 | 0.20 | 2.35 | 0.00 | - | 1 | 920 | 93.80% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 2 | 73 | 86.87% |
| CRSP240920C00110000 | 2024-06-24 10:47AM EDT | 110.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 12 | 531 | 87.06% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 87.01% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 106.06% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 95.12% |
| CRSP240920C00135000 | 2024-06-28 12:59PM EDT | 135.00 | 0.25 | 0.00 | 0.25 | -0.05 | -16.67% | 1 | 64 | 83.20% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 65.63% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 59.28% |
| CRSP240920P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 56 | 83.06% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 56.49% |
| CRSP240920P00040000 | 2024-06-28 3:49PM EDT | 40.00 | 0.80 | 0.70 | 1.00 | +0.19 | +31.15% | 6 | 771 | 56.59% |
| CRSP240920P00042500 | 2024-06-27 10:00AM EDT | 42.50 | 1.19 | 0.95 | 1.45 | +0.29 | +32.22% | 7 | 45 | 54.27% |
| CRSP240920P00045000 | 2024-06-28 3:34PM EDT | 45.00 | 1.79 | 1.60 | 1.95 | +0.41 | +29.71% | 6 | 521 | 53.64% |
| CRSP240920P00047500 | 2024-06-28 3:34PM EDT | 47.50 | 2.50 | 2.25 | 3.00 | +0.70 | +38.89% | 4 | 109 | 54.27% |
| CRSP240920P00050000 | 2024-06-26 2:04PM EDT | 50.00 | 3.40 | 3.10 | 3.70 | +0.13 | +3.98% | 10 | 648 | 52.00% |
| CRSP240920P00052500 | 2024-06-28 2:09PM EDT | 52.50 | 4.50 | 4.30 | 4.70 | +0.70 | +18.42% | 1 | 181 | 51.37% |
| CRSP240920P00055000 | 2024-06-28 2:40PM EDT | 55.00 | 5.80 | 5.50 | 6.00 | +0.73 | +14.40% | 18 | 851 | 50.37% |
| CRSP240920P00057500 | 2024-06-27 9:56AM EDT | 57.50 | 5.88 | 6.90 | 7.50 | 0.00 | - | 1 | 138 | 52.48% |
| CRSP240920P00060000 | 2024-06-28 11:21AM EDT | 60.00 | 8.69 | 8.70 | 10.80 | +0.89 | +11.41% | 4 | 306 | 58.06% |
| CRSP240920P00062500 | 2024-06-18 11:19AM EDT | 62.50 | 7.12 | 10.20 | 10.90 | 0.00 | - | 1 | 107 | 51.11% |
| CRSP240920P00065000 | 2024-06-25 1:25PM EDT | 65.00 | 11.10 | 12.10 | 12.90 | 0.00 | - | 6 | 403 | 51.49% |
| CRSP240920P00067500 | 2024-06-20 1:59PM EDT | 67.50 | 11.60 | 14.10 | 15.10 | 0.00 | - | 1 | 113 | 53.15% |
| CRSP240920P00070000 | 2024-06-28 9:39AM EDT | 70.00 | 15.78 | 16.40 | 17.80 | +1.65 | +11.68% | 1 | 143 | 51.00% |
| CRSP240920P00072500 | 2024-06-17 3:15PM EDT | 72.50 | 13.80 | 18.50 | 20.00 | 0.00 | - | 23 | 35 | 61.18% |
| CRSP240920P00075000 | 2024-06-28 9:39AM EDT | 75.00 | 20.99 | 21.00 | 22.10 | +1.73 | +8.98% | 1 | 371 | 59.38% |
| 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 | 23.80 | 24.70 | 0.00 | - | 1 | 6 | 0.00% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 67.58% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 0.00% |
| 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 | 0.00% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 0.00% |
