Deutsche Märkte schließen in 6 Stunden 2 Minuten
DAX
18.291,41 +55,96 (+0,31%) Euro Stoxx 50
4.931,33 +37,31 (+0,76%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.338,70 -0,90 (-0,04%) EUR/USD
1,0768 +0,0052 (+0,48%) Bitcoin EUR
58.351,43 +1.243,82 (+2,18%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018C00032500 | 2024-04-05 11:57AM EDT | 32.50 | 32.83 | 24.60 | 26.20 | 0.00 | - | 10 | 10 | 127.73% |
| CRSP241018C00040000 | 2024-06-26 1:03PM EDT | 40.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP241018C00045000 | 2024-06-13 2:25PM EDT | 45.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRSP241018C00050000 | 2024-06-28 1:04PM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018C00052500 | 2024-06-26 3:26PM EDT | 52.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP241018C00055000 | 2024-06-25 10:47AM EDT | 55.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRSP241018C00057500 | 2024-06-28 11:14AM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRSP241018C00060000 | 2024-06-28 3:11PM EDT | 60.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRSP241018C00062500 | 2024-06-28 12:36PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP241018C00065000 | 2024-06-27 12:22PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRSP241018C00067500 | 2024-06-20 11:45AM EDT | 67.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP241018C00070000 | 2024-06-28 2:33PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRSP241018C00072500 | 2024-06-28 12:21PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRSP241018C00075000 | 2024-06-27 3:25PM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018C00077500 | 2024-06-28 11:38AM EDT | 77.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018C00080000 | 2024-06-28 2:00PM EDT | 80.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018C00082500 | 2024-06-13 1:29PM EDT | 82.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP241018C00085000 | 2024-06-26 10:36AM EDT | 85.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRSP241018C00087500 | 2024-05-14 10:06AM EDT | 87.50 | 2.20 | 2.70 | 3.40 | 0.00 | - | 1 | 6 | 91.60% |
| CRSP241018C00090000 | 2024-06-26 2:21PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRSP241018C00092500 | 2024-06-07 12:38PM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP241018C00095000 | 2024-06-26 11:44AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRSP241018C00100000 | 2024-06-13 11:33AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP241018C00105000 | 2024-06-21 3:06PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRSP241018C00110000 | 2024-05-15 2:27PM EDT | 110.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 5 | 24 | 80.81% |
| CRSP241018C00115000 | 2024-05-30 11:13AM EDT | 115.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 12 | 58 | 80.22% |
| CRSP241018C00120000 | 2024-04-04 2:47PM EDT | 120.00 | 1.55 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 75.88% |
| CRSP241018C00125000 | 2024-04-10 2:24PM EDT | 125.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 79.79% |
| CRSP241018C00130000 | 2024-06-25 2:39PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP241018C00135000 | 2024-06-03 10:02AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018P00032500 | 2024-05-23 11:24AM EDT | 32.50 | 0.90 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 82.47% |
| CRSP241018P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRSP241018P00037500 | 2024-05-22 10:34AM EDT | 37.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 30 | 15 | 60.13% |
| CRSP241018P00040000 | 2024-06-25 3:32PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRSP241018P00042500 | 2024-06-25 10:13AM EDT | 42.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP241018P00045000 | 2024-06-28 3:00PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRSP241018P00047500 | 2024-06-28 3:30PM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP241018P00050000 | 2024-06-28 9:32AM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRSP241018P00052500 | 2024-06-28 9:49AM EDT | 52.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRSP241018P00055000 | 2024-06-28 10:00AM EDT | 55.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018P00057500 | 2024-06-28 3:57PM EDT | 57.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRSP241018P00062500 | 2024-06-24 3:05PM EDT | 62.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018P00065000 | 2024-06-28 10:21AM EDT | 65.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP241018P00067500 | 2024-06-17 12:42PM EDT | 67.50 | 10.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP241018P00070000 | 2024-06-20 10:27AM EDT | 70.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP241018P00072500 | 2024-05-13 10:41AM EDT | 72.50 | 17.67 | 11.60 | 13.70 | 0.00 | - | 27 | 60 | 0.00% |
| CRSP241018P00075000 | 2024-06-13 3:04PM EDT | 75.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP241018P00077500 | 2024-05-10 12:27PM EDT | 77.50 | 26.70 | 20.60 | 21.70 | 0.00 | - | 2 | 22 | 0.00% |
| CRSP241018P00080000 | 2024-05-08 3:39PM EDT | 80.00 | 27.83 | 22.70 | 23.80 | 0.00 | - | - | 3 | 0.00% |
| CRSP241018P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 20.04 | 29.30 | 30.10 | 0.00 | - | - | 1 | 62.92% |
| CRSP241018P00085000 | 2024-03-14 3:53PM EDT | 85.00 | 20.70 | 26.00 | 27.10 | 0.00 | - | 37 | 39 | 0.00% |
| CRSP241018P00087500 | 2024-04-25 2:33PM EDT | 87.50 | 34.70 | 32.00 | 33.40 | 0.00 | - | - | 1 | 0.00% |
| CRSP241018P00090000 | 2024-04-04 9:44AM EDT | 90.00 | 27.00 | 34.40 | 35.10 | 0.00 | - | 9 | 9 | 0.00% |
| CRSP241018P00095000 | 2024-03-05 12:45PM EDT | 95.00 | 23.10 | 30.90 | 33.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRSP241018P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 37.00 | 42.50 | 43.70 | 0.00 | - | 2 | 0 | 0.00% |
