Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.147,92 -29,70 (-0,16%) Euro Stoxx 50
4.915,85 -20,12 (-0,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,90 -5,90 (-0,25%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.412,61 +196,73 (+0,34%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240628C00045000 | 2024-06-07 2:37PM EDT | 45.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRSP240628C00049000 | 2024-06-24 9:53AM EDT | 49.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRSP240628C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| CRSP240628C00052000 | 2024-06-25 10:33AM EDT | 52.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRSP240628C00053000 | 2024-06-25 3:17PM EDT | 53.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRSP240628C00054000 | 2024-06-25 3:33PM EDT | 54.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRSP240628C00055000 | 2024-06-25 3:49PM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| CRSP240628C00056000 | 2024-06-25 3:45PM EDT | 56.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 31 | 122 | 0.39% |
| CRSP240628C00057000 | 2024-06-25 3:59PM EDT | 57.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 112 | 6.25% |
| CRSP240628C00058000 | 2024-06-25 3:50PM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 84 | 144 | 12.50% |
| CRSP240628C00059000 | 2024-06-25 3:50PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 123 | 157 | 12.50% |
| CRSP240628C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 626 | 25.00% |
| CRSP240628C00061000 | 2024-06-25 12:23PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 262 | 25.00% |
| CRSP240628C00062000 | 2024-06-25 12:28PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 280 | 25.00% |
| CRSP240628C00063000 | 2024-06-25 3:05PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 25.00% |
| CRSP240628C00064000 | 2024-06-25 2:56PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 25.00% |
| CRSP240628C00065000 | 2024-06-25 12:01PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 50.00% |
| CRSP240628C00066000 | 2024-06-24 3:29PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 96 | 50.00% |
| CRSP240628C00067000 | 2024-06-24 3:29PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 137 | 50.00% |
| CRSP240628C00068000 | 2024-06-24 10:49AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 131 | 50.00% |
| CRSP240628C00069000 | 2024-06-24 9:59AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 50.00% |
| CRSP240628C00070000 | 2024-06-24 1:37PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 50.00% |
| CRSP240628C00071000 | 2024-06-24 9:31AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 50.00% |
| CRSP240628C00072000 | 2024-06-24 11:32AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| CRSP240628C00075000 | 2024-06-21 10:54AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| CRSP240628C00080000 | 2024-06-20 3:23PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| CRSP240628C00085000 | 2024-06-18 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240628P00035000 | 2024-06-05 2:04PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CRSP240628P00040000 | 2024-06-11 3:28PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| CRSP240628P00041000 | 2024-06-17 9:54AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240628P00042000 | 2024-06-14 11:26AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| CRSP240628P00044000 | 2024-06-24 10:07AM EDT | 44.00 | 0.04 | 0.05 | 0.00 | 0.00 | - | 10 | 11 | 119.53% |
| CRSP240628P00045000 | 2024-06-24 9:59AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 55 | 50.00% |
| CRSP240628P00046000 | 2024-06-10 2:44PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CRSP240628P00047000 | 2024-06-18 9:42AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 50.00% |
| CRSP240628P00048000 | 2024-06-24 9:55AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CRSP240628P00049000 | 2024-06-24 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
| CRSP240628P00050000 | 2024-06-25 9:53AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| CRSP240628P00051000 | 2024-06-24 3:30PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 225 | 25.00% |
| CRSP240628P00052000 | 2024-06-25 3:24PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CRSP240628P00053000 | 2024-06-24 2:49PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 70 | 12.50% |
| CRSP240628P00054000 | 2024-06-25 3:22PM EDT | 54.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 63 | 139 | 12.50% |
| CRSP240628P00055000 | 2024-06-25 3:54PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 255 | 6.25% |
| CRSP240628P00056000 | 2024-06-25 3:50PM EDT | 56.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| CRSP240628P00057000 | 2024-06-25 11:24AM EDT | 57.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| CRSP240628P00058000 | 2024-06-25 2:32PM EDT | 58.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| CRSP240628P00059000 | 2024-06-21 3:43PM EDT | 59.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| CRSP240628P00060000 | 2024-06-24 3:32PM EDT | 60.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 104 | 0.00% |
| CRSP240628P00061000 | 2024-06-25 10:52AM EDT | 61.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| CRSP240628P00062000 | 2024-06-24 1:27PM EDT | 62.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 25 | 118 | 0.00% |
| CRSP240628P00063000 | 2024-06-24 12:05PM EDT | 63.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRSP240628P00064000 | 2024-06-24 2:33PM EDT | 64.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRSP240628P00065000 | 2024-06-21 2:17PM EDT | 65.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| CRSP240628P00066000 | 2024-06-21 1:20PM EDT | 66.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| CRSP240628P00067000 | 2024-06-12 3:28PM EDT | 67.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRSP240628P00068000 | 2024-06-25 12:22PM EDT | 68.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240628P00070000 | 2024-06-20 12:28PM EDT | 70.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240628P00071000 | 2024-06-21 2:37PM EDT | 71.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240628P00075000 | 2024-06-24 11:30AM EDT | 75.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| CRSP240628P00080000 | 2024-06-14 2:18PM EDT | 80.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
