Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.344,45 +109,00 (+0,60%) Euro Stoxx 50
4.952,38 +58,36 (+1,19%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.334,60 -5,00 (-0,21%) EUR/USD
1,0771 +0,0055 (+0,52%) Bitcoin EUR
58.314,73 +1.342,52 (+2,36%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719C00032500 | 2023-12-08 4:51PM EDT | 32.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240719C00035000 | 2024-06-20 11:55AM EDT | 35.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719C00040000 | 2024-06-26 1:03PM EDT | 40.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719C00042500 | 2024-06-12 12:54PM EDT | 42.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719C00045000 | 2024-06-20 12:55PM EDT | 45.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719C00047500 | 2024-05-23 2:06PM EDT | 47.50 | 9.50 | 9.00 | 10.90 | 0.00 | - | 7 | 15 | 133.94% |
| CRSP240719C00050000 | 2024-06-28 3:26PM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719C00052500 | 2024-06-25 9:50AM EDT | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719C00054000 | 2024-06-28 3:58PM EDT | 54.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRSP240719C00055000 | 2024-06-28 3:49PM EDT | 55.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| CRSP240719C00056000 | 2024-06-28 3:29PM EDT | 56.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRSP240719C00057000 | 2024-06-28 2:38PM EDT | 57.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRSP240719C00057500 | 2024-06-28 2:49PM EDT | 57.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CRSP240719C00058000 | 2024-06-28 2:38PM EDT | 58.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP240719C00059000 | 2024-06-28 11:04AM EDT | 59.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRSP240719C00060000 | 2024-06-28 3:47PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| CRSP240719C00061000 | 2024-06-28 3:42PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRSP240719C00062000 | 2024-06-28 10:32AM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP240719C00062500 | 2024-06-28 3:58PM EDT | 62.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CRSP240719C00063000 | 2024-06-28 12:38PM EDT | 63.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP240719C00064000 | 2024-06-28 12:47PM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRSP240719C00065000 | 2024-06-28 3:47PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CRSP240719C00066000 | 2024-06-25 12:14PM EDT | 66.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRSP240719C00067000 | 2024-06-27 12:33PM EDT | 67.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRSP240719C00067500 | 2024-06-28 11:03AM EDT | 67.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CRSP240719C00068000 | 2024-06-27 2:18PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRSP240719C00069000 | 2024-06-24 1:32PM EDT | 69.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRSP240719C00070000 | 2024-06-28 2:47PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRSP240719C00071000 | 2024-06-24 10:25AM EDT | 71.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRSP240719C00072500 | 2024-06-28 12:58PM EDT | 72.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP240719C00075000 | 2024-06-27 3:29PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| CRSP240719C00077500 | 2024-06-26 2:03PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240719C00080000 | 2024-06-28 3:24PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240719C00082500 | 2024-06-24 10:49AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240719C00085000 | 2024-06-28 11:51AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240719C00087500 | 2024-05-17 3:44PM EDT | 87.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 83 | 112.11% |
| CRSP240719C00090000 | 2024-06-28 9:53AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240719C00092500 | 2024-05-06 9:30AM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CRSP240719C00095000 | 2024-06-26 2:19PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240719C00100000 | 2024-06-07 9:35AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240719C00105000 | 2024-05-08 12:23PM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 114 | 160.55% |
| CRSP240719C00110000 | 2024-06-27 3:54PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRSP240719C00115000 | 2024-06-10 11:37AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP240719C00120000 | 2024-06-26 10:34AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240719C00130000 | 2024-06-25 2:28PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRSP240719C00135000 | 2024-06-28 2:22PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719P00027500 | 2024-06-05 2:26PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240719P00032500 | 2024-06-03 11:41AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP240719P00035000 | 2024-06-24 11:54AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRSP240719P00037500 | 2024-06-25 1:23PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRSP240719P00040000 | 2024-06-25 12:05PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRSP240719P00042500 | 2024-06-25 10:56AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRSP240719P00045000 | 2024-06-28 3:59PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP240719P00047000 | 2024-06-27 2:24PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRSP240719P00047500 | 2024-06-24 9:39AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRSP240719P00048000 | 2024-06-28 3:39PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRSP240719P00049000 | 2024-06-28 3:26PM EDT | 49.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CRSP240719P00050000 | 2024-06-28 3:31PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CRSP240719P00051000 | 2024-06-28 2:05PM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRSP240719P00052000 | 2024-06-28 3:54PM EDT | 52.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRSP240719P00052500 | 2024-06-28 2:29PM EDT | 52.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CRSP240719P00053000 | 2024-06-27 9:31AM EDT | 53.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRSP240719P00054000 | 2024-06-28 2:40PM EDT | 54.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.05% |
| CRSP240719P00055000 | 2024-06-28 3:58PM EDT | 55.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CRSP240719P00056000 | 2024-06-28 12:38PM EDT | 56.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719P00057000 | 2024-06-28 11:40AM EDT | 57.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719P00057500 | 2024-06-28 2:38PM EDT | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719P00058000 | 2024-06-26 3:54PM EDT | 58.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240719P00060000 | 2024-06-28 2:31PM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRSP240719P00062000 | 2024-06-24 12:05PM EDT | 62.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240719P00062500 | 2024-06-28 3:55PM EDT | 62.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRSP240719P00064000 | 2024-06-28 10:36AM EDT | 64.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719P00065000 | 2024-06-27 3:31PM EDT | 65.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719P00067000 | 2024-06-27 9:49AM EDT | 67.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240719P00067500 | 2024-06-28 10:44AM EDT | 67.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719P00070000 | 2024-06-26 9:30AM EDT | 70.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP240719P00072500 | 2024-06-20 11:45AM EDT | 72.50 | 13.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719P00075000 | 2024-06-14 11:01AM EDT | 75.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719P00077500 | 2024-04-02 2:17PM EDT | 77.50 | 15.92 | 22.80 | 23.50 | 0.00 | - | 1 | 26 | 59.38% |
| CRSP240719P00080000 | 2024-04-25 10:02AM EDT | 80.00 | 27.10 | 24.20 | 25.40 | 0.00 | - | 15 | 23 | 0.00% |
| CRSP240719P00082500 | 2024-03-07 4:29PM EDT | 82.50 | 12.65 | 20.70 | 21.70 | 0.00 | - | 3 | 1 | 0.00% |
| CRSP240719P00085000 | 2024-05-08 10:33AM EDT | 85.00 | 31.10 | 25.30 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719P00090000 | 2024-04-19 12:55PM EDT | 90.00 | 35.44 | 32.20 | 36.00 | 0.00 | - | 2 | 0 | 81.25% |
| CRSP240719P00110000 | 2024-01-18 10:50AM EDT | 110.00 | 50.20 | 32.10 | 34.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719P00135000 | 2024-03-11 1:40PM EDT | 135.00 | 57.60 | 71.20 | 75.20 | 0.00 | - | 8 | 0 | 0.00% |
