La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 575,06 -237,62 (-0,38 %)
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 :
Prix d’exercice:60.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240524C00060000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.45 | 0.35 | 0.50 | -0.18 | -28.57% | 90 | 385 | 52.34% |
| CRSP240531C00060000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.77 | 0.80 | 0.95 | -0.20 | -20.62% | 32 | 78 | 50.34% |
| CRSP240607C00060000 | 2024-05-14 11:29AM EDT | 2024-06-07 | 2.20 | 1.25 | 1.55 | 0.00 | - | 2 | 24 | 52.34% |
| CRSP240614C00060000 | 2024-05-16 1:40PM EDT | 2024-06-14 | 1.93 | 1.65 | 2.20 | 0.00 | - | 1 | 52 | 54.49% |
| CRSP240621C00060000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 2.19 | 2.05 | 2.35 | -0.16 | -6.81% | 59 | 441 | 52.93% |
| CRSP240628C00060000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 3.20 | 2.45 | 3.20 | 0.00 | - | 10 | 31 | 56.86% |
| CRSP240719C00060000 | 2024-05-17 3:00PM EDT | 2024-07-19 | 3.30 | 3.40 | 3.70 | -0.31 | -8.59% | 314 | 323 | 54.37% |
| CRSP240920C00060000 | 2024-05-17 2:32PM EDT | 2024-09-20 | 6.00 | 6.10 | 6.50 | -0.45 | -6.98% | 57 | 564 | 59.41% |
| CRSP241018C00060000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 7.00 | 7.10 | 7.70 | -1.50 | -17.65% | 1 | 26 | 61.29% |
| CRSP250117C00060000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 10.03 | 9.80 | 10.60 | +0.02 | +0.20% | 3 | 683 | 63.89% |
| CRSP260116C00060000 | 2024-05-16 2:22PM EDT | 2026-01-16 | 16.75 | 16.50 | 17.70 | 0.00 | - | 4 | 242 | 65.09% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240524P00060000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 4.73 | 3.10 | 4.60 | -0.22 | -4.44% | 4 | 8 | 69.04% |
| CRSP240531P00060000 | 2024-05-16 11:29AM EDT | 2024-05-31 | 5.25 | 4.50 | 4.90 | 0.00 | - | 1 | 12 | 51.61% |
| CRSP240607P00060000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 6.14 | 4.40 | 5.40 | -1.97 | -24.29% | 1 | 3 | 56.84% |
| CRSP240614P00060000 | 2024-05-13 12:50PM EDT | 2024-06-14 | 6.35 | 5.30 | 6.10 | 0.00 | - | 2 | 2 | 54.42% |
| CRSP240621P00060000 | 2024-05-17 12:55PM EDT | 2024-06-21 | 5.70 | 5.60 | 6.20 | -0.79 | -12.17% | 21 | 327 | 51.71% |
| CRSP240719P00060000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 7.40 | 6.80 | 7.10 | -0.08 | -1.07% | 303 | 296 | 50.22% |
| CRSP240920P00060000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 8.57 | 9.00 | 9.50 | 0.00 | - | 2 | 256 | 53.13% |
| CRSP241018P00060000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 9.65 | 9.80 | 10.40 | 0.00 | - | 2 | 78 | 53.89% |
| CRSP250117P00060000 | 2024-05-14 10:12AM EDT | 2025-01-17 | 11.30 | 11.90 | 12.60 | 0.00 | - | 12 | 211 | 54.44% |
| CRSP260116P00060000 | 2024-05-17 9:32AM EDT | 2026-01-16 | 17.00 | 16.60 | 17.80 | -0.05 | -0.29% | 1 | 198 | 51.87% |
