Deutsche Märkte schließen in 6 Stunden 35 Minuten
DAX
18.305,15 +69,70 (+0,38%) Euro Stoxx 50
4.938,78 +44,76 (+0,91%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.334,70 -4,90 (-0,21%) EUR/USD
1,0774 +0,0058 (+0,54%) Bitcoin EUR
58.340,23 +1.360,88 (+2,39%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-21 10:39AM EDT | 27.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 1,118.75% |
| CRSP240920C00040000 | 2024-06-21 11:12AM EDT | 40.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 1 | 19 | 78.98% |
| CRSP240920C00047500 | 2024-06-24 12:58PM EDT | 47.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240920C00050000 | 2024-06-28 1:15PM EDT | 50.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP240920C00052500 | 2024-06-26 12:00PM EDT | 52.50 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920C00055000 | 2024-06-28 2:36PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CRSP240920C00057500 | 2024-06-28 10:21AM EDT | 57.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRSP240920C00060000 | 2024-06-28 3:25PM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CRSP240920C00062500 | 2024-06-28 3:12PM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP240920C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRSP240920C00067500 | 2024-06-28 12:42PM EDT | 67.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRSP240920C00070000 | 2024-06-28 2:52PM EDT | 70.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CRSP240920C00072500 | 2024-06-28 9:32AM EDT | 72.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP240920C00075000 | 2024-06-28 12:27PM EDT | 75.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CRSP240920C00077500 | 2024-06-27 11:32AM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP240920C00080000 | 2024-06-28 3:08PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP240920C00082500 | 2024-06-18 1:10PM EDT | 82.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRSP240920C00085000 | 2024-06-24 11:09AM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRSP240920C00087500 | 2024-06-24 11:30AM EDT | 87.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRSP240920C00090000 | 2024-06-28 9:46AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920C00095000 | 2024-06-28 3:45PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CRSP240920C00100000 | 2024-06-26 11:35AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 2 | 73 | 87.89% |
| CRSP240920C00110000 | 2024-06-24 10:47AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 88.09% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 107.35% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 96.29% |
| CRSP240920C00135000 | 2024-06-28 12:59PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00027500 | 2024-06-28 2:06PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 66.41% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP240920P00040000 | 2024-06-28 3:49PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRSP240920P00042500 | 2024-06-28 11:44AM EDT | 42.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRSP240920P00045000 | 2024-06-28 3:34PM EDT | 45.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRSP240920P00047500 | 2024-06-28 3:34PM EDT | 47.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRSP240920P00050000 | 2024-06-28 3:12PM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRSP240920P00052500 | 2024-06-28 2:09PM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRSP240920P00055000 | 2024-06-28 2:40PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRSP240920P00057500 | 2024-06-27 9:56AM EDT | 57.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00060000 | 2024-06-28 11:21AM EDT | 60.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP240920P00062500 | 2024-06-18 11:19AM EDT | 62.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00065000 | 2024-06-25 1:25PM EDT | 65.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP240920P00067500 | 2024-06-20 1:59PM EDT | 67.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00070000 | 2024-06-28 9:39AM EDT | 70.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00072500 | 2024-06-17 3:15PM EDT | 72.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRSP240920P00075000 | 2024-06-28 9:39AM EDT | 75.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 68.38% |
| 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% |
