Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
18.308,31 +72,86 (+0,40%) Euro Stoxx 50
4.935,42 +41,40 (+0,85%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.337,10 -2,50 (-0,11%) EUR/USD
1,0769 +0,0053 (+0,50%) Bitcoin EUR
58.347,46 +1.259,79 (+2,21%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117C00020000 | 2024-06-25 11:56AM EDT | 20.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 35.70 | 43.20 | 45.50 | 0.00 | - | 2 | 109 | 285.01% |
| CRSP250117C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRSP250117C00027500 | 2024-05-28 1:52PM EDT | 27.50 | 29.00 | 27.60 | 31.50 | 0.00 | - | 1 | 1 | 104.66% |
| CRSP250117C00030000 | 2024-06-20 11:56AM EDT | 30.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00035000 | 2024-06-25 10:04AM EDT | 35.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00037500 | 2024-04-29 10:45AM EDT | 37.50 | 22.30 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 68.75% |
| CRSP250117C00040000 | 2024-06-24 1:25PM EDT | 40.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00042500 | 2024-06-21 3:21PM EDT | 42.50 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00045000 | 2024-06-28 9:47AM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP250117C00047500 | 2024-05-29 9:52AM EDT | 47.50 | 13.55 | 12.90 | 13.40 | 0.00 | - | 11 | 17 | 64.20% |
| CRSP250117C00050000 | 2024-06-28 3:06PM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CRSP250117C00052500 | 2024-06-26 11:18AM EDT | 52.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117C00055000 | 2024-06-28 12:11PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRSP250117C00057500 | 2024-06-28 1:49PM EDT | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRSP250117C00060000 | 2024-06-28 3:20PM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CRSP250117C00062500 | 2024-06-27 12:25PM EDT | 62.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP250117C00065000 | 2024-06-28 3:38PM EDT | 65.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRSP250117C00067500 | 2024-06-27 11:20AM EDT | 67.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP250117C00070000 | 2024-06-28 3:33PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CRSP250117C00072500 | 2024-06-28 12:55PM EDT | 72.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRSP250117C00075000 | 2024-06-28 3:58PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRSP250117C00077500 | 2024-06-28 9:30AM EDT | 77.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00080000 | 2024-06-28 12:40PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CRSP250117C00082500 | 2024-06-27 3:23PM EDT | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00085000 | 2024-06-28 12:56PM EDT | 85.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP250117C00087500 | 2024-06-25 12:15PM EDT | 87.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00090000 | 2024-06-28 1:51PM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CRSP250117C00092500 | 2024-06-11 3:07PM EDT | 92.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117C00095000 | 2024-06-28 12:40PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRSP250117C00100000 | 2024-06-28 3:31PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRSP250117C00105000 | 2024-06-28 12:41PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRSP250117C00110000 | 2024-06-28 11:59AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRSP250117C00115000 | 2024-06-28 1:30PM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRSP250117C00120000 | 2024-06-12 1:12PM EDT | 120.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRSP250117C00125000 | 2024-06-25 1:17PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP250117C00130000 | 2024-06-28 3:16PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP250117C00135000 | 2024-06-27 10:13AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117P00020000 | 2024-06-05 1:43PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRSP250117P00022500 | 2024-05-28 10:30AM EDT | 22.50 | 0.52 | 0.00 | 2.35 | 0.00 | - | 2 | 60 | 94.19% |
| CRSP250117P00025000 | 2024-06-04 3:14PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRSP250117P00027500 | 2024-06-10 1:01PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP250117P00030000 | 2024-06-27 3:52PM EDT | 30.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117P00032500 | 2024-06-10 1:23PM EDT | 32.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRSP250117P00035000 | 2024-06-28 10:58AM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRSP250117P00037500 | 2024-06-28 3:32PM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP250117P00040000 | 2024-06-28 3:19PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP250117P00042500 | 2024-06-21 1:31PM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP250117P00045000 | 2024-06-28 3:22PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP250117P00047500 | 2024-06-28 2:03PM EDT | 47.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP250117P00050000 | 2024-06-28 10:50AM EDT | 50.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP250117P00052500 | 2024-06-28 2:40PM EDT | 52.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRSP250117P00055000 | 2024-06-27 3:15PM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00057500 | 2024-06-28 1:43PM EDT | 57.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117P00060000 | 2024-06-28 12:55PM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP250117P00062500 | 2024-06-27 12:43PM EDT | 62.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00065000 | 2024-06-26 11:27AM EDT | 65.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP250117P00067500 | 2024-06-28 3:57PM EDT | 67.50 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00070000 | 2024-06-27 1:18PM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00072500 | 2024-06-14 10:03AM EDT | 72.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP250117P00075000 | 2024-06-05 12:54PM EDT | 75.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00077500 | 2024-06-26 11:12AM EDT | 77.50 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP250117P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 29.80 | 21.50 | 22.40 | 0.00 | - | 16 | 24 | 0.00% |
| CRSP250117P00085000 | 2024-06-11 2:06PM EDT | 85.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00090000 | 2024-02-27 3:47PM EDT | 90.00 | 19.39 | 27.00 | 27.90 | 0.00 | - | 1 | 26 | 0.00% |
| CRSP250117P00095000 | 2023-11-02 10:03AM EDT | 95.00 | 48.10 | 33.90 | 37.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRSP250117P00100000 | 2024-06-03 3:50PM EDT | 100.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRSP250117P00105000 | 2024-03-04 2:45PM EDT | 105.00 | 33.00 | 41.60 | 42.60 | 0.00 | - | 1 | 500 | 0.00% |
| CRSP250117P00110000 | 2024-06-27 2:48PM EDT | 110.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| CRSP250117P00125000 | 2024-04-04 1:58PM EDT | 125.00 | 58.20 | 67.20 | 71.00 | 0.00 | - | 1 | 0 | 39.84% |
| CRSP250117P00135000 | 2024-02-29 2:32PM EDT | 135.00 | 53.90 | 65.10 | 69.40 | 0.00 | - | - | 1 | 0.00% |
