Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.310,15 +74,70 (+0,41%) Euro Stoxx 50
4.939,11 +45,09 (+0,92%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.334,90 -4,70 (-0,20%) EUR/USD
1,0774 +0,0058 (+0,54%) Bitcoin EUR
58.370,34 +1.434,61 (+2,52%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP260116C00020000 | 2024-06-26 9:30AM EDT | 20.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00025000 | 2024-06-27 3:58PM EDT | 25.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00030000 | 2024-06-26 9:31AM EDT | 30.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP260116C00032500 | 2024-06-14 1:35PM EDT | 32.50 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00035000 | 2024-06-13 2:40PM EDT | 35.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00037500 | 2024-06-24 2:09PM EDT | 37.50 | 27.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00042500 | 2024-06-20 9:32AM EDT | 42.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00045000 | 2024-06-21 12:07PM EDT | 45.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP260116C00047500 | 2024-06-24 2:09PM EDT | 47.50 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116C00050000 | 2024-06-28 9:42AM EDT | 50.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP260116C00052500 | 2024-06-28 3:48PM EDT | 52.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP260116C00055000 | 2024-06-28 10:36AM EDT | 55.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRSP260116C00057500 | 2024-06-27 9:57AM EDT | 57.50 | 18.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRSP260116C00060000 | 2024-06-28 3:32PM EDT | 60.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRSP260116C00062500 | 2024-06-27 10:02AM EDT | 62.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP260116C00065000 | 2024-06-24 1:27PM EDT | 65.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRSP260116C00067500 | 2024-06-12 1:43PM EDT | 67.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP260116C00070000 | 2024-06-28 10:58AM EDT | 70.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CRSP260116C00072500 | 2024-06-14 12:55PM EDT | 72.50 | 17.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRSP260116C00075000 | 2024-06-28 3:54PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CRSP260116C00077500 | 2024-06-27 10:02AM EDT | 77.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP260116C00080000 | 2024-06-28 9:30AM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRSP260116C00082500 | 2024-06-28 2:11PM EDT | 82.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRSP260116C00085000 | 2024-06-28 1:13PM EDT | 85.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRSP260116C00087500 | 2024-06-28 10:52AM EDT | 87.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRSP260116C00090000 | 2024-06-28 12:28PM EDT | 90.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRSP260116C00092500 | 2024-06-28 3:31PM EDT | 92.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CRSP260116C00095000 | 2024-06-28 12:09PM EDT | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CRSP260116C00100000 | 2024-06-28 2:05PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRSP260116C00105000 | 2024-06-26 11:59AM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRSP260116C00110000 | 2024-06-28 2:07PM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRSP260116C00115000 | 2024-06-21 10:16AM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116C00120000 | 2024-06-21 2:59PM EDT | 120.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116C00125000 | 2024-06-18 11:26AM EDT | 125.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116C00130000 | 2024-06-26 2:00PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116C00135000 | 2024-06-28 10:03AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP260116P00020000 | 2024-06-25 3:51PM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRSP260116P00022500 | 2024-01-26 3:27PM EDT | 22.50 | 2.30 | 0.35 | 2.20 | 0.00 | - | 4 | 18 | 57.50% |
| CRSP260116P00025000 | 2024-06-14 11:28AM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116P00027500 | 2024-06-24 9:30AM EDT | 27.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRSP260116P00030000 | 2024-06-25 12:11PM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRSP260116P00032500 | 2024-06-24 2:09PM EDT | 32.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRSP260116P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRSP260116P00037500 | 2024-06-24 2:09PM EDT | 37.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRSP260116P00040000 | 2024-06-26 11:27AM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRSP260116P00042500 | 2024-05-30 12:42PM EDT | 42.50 | 8.20 | 7.00 | 8.60 | 0.00 | - | 1 | 25 | 54.47% |
| CRSP260116P00045000 | 2024-06-25 2:12PM EDT | 45.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRSP260116P00047500 | 2024-06-12 10:05AM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRSP260116P00050000 | 2024-06-28 3:32PM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CRSP260116P00052500 | 2024-06-28 2:59PM EDT | 52.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRSP260116P00055000 | 2024-06-21 2:57PM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116P00057500 | 2024-06-25 1:15PM EDT | 57.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP260116P00060000 | 2024-06-26 2:00PM EDT | 60.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRSP260116P00062500 | 2024-06-24 3:06PM EDT | 62.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116P00065000 | 2024-06-28 10:01AM EDT | 65.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP260116P00067500 | 2024-05-07 3:35PM EDT | 67.50 | 21.55 | 18.50 | 19.90 | 0.00 | - | 1 | 28 | 40.28% |
| CRSP260116P00070000 | 2024-06-11 3:15PM EDT | 70.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP260116P00072500 | 2024-04-19 3:40PM EDT | 72.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 0.00% |
| CRSP260116P00075000 | 2024-06-05 11:59AM EDT | 75.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP260116P00077500 | 2024-05-17 1:48PM EDT | 77.50 | 28.55 | 22.90 | 25.20 | 0.00 | - | 3 | 0 | 27.93% |
| CRSP260116P00080000 | 2024-06-24 3:20PM EDT | 80.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP260116P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 32.40 | 26.30 | 27.70 | 0.00 | - | 14 | 50 | 0.00% |
| CRSP260116P00085000 | 2024-06-21 1:37PM EDT | 85.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP260116P00087500 | 2024-06-21 1:32PM EDT | 87.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP260116P00090000 | 2024-04-16 1:36PM EDT | 90.00 | 37.30 | 37.50 | 39.80 | 0.00 | - | 1 | 4 | 45.36% |
| CRSP260116P00095000 | 2024-04-16 1:46PM EDT | 95.00 | 41.12 | 41.70 | 42.90 | 0.00 | - | 16 | 16 | 38.22% |
| CRSP260116P00100000 | 2024-04-16 1:38PM EDT | 100.00 | 45.50 | 45.90 | 47.30 | 0.00 | - | 5 | 11 | 36.52% |
| CRSP260116P00105000 | 2024-01-22 10:54AM EDT | 105.00 | 47.60 | 37.00 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| CRSP260116P00110000 | 2024-06-28 3:31PM EDT | 110.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
