Deutsche Märkte schließen in 6 Stunden 7 Minuten
DAX
18.311,39 +75,94 (+0,42%) Euro Stoxx 50
4.935,81 +41,79 (+0,85%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.338,80 -0,80 (-0,03%) EUR/USD
1,0770 +0,0054 (+0,51%) Bitcoin EUR
58.309,41 +1.219,59 (+2,14%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705C00040000 | 2024-06-20 12:00PM EDT | 40.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240705C00047000 | 2024-06-28 1:15PM EDT | 47.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240705C00049000 | 2024-06-27 10:20AM EDT | 49.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240705C00050000 | 2024-06-27 10:20AM EDT | 50.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240705C00052000 | 2024-06-28 1:38PM EDT | 52.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRSP240705C00053000 | 2024-06-28 3:48PM EDT | 53.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CRSP240705C00054000 | 2024-06-28 3:45PM EDT | 54.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| CRSP240705C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| CRSP240705C00056000 | 2024-06-28 3:53PM EDT | 56.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| CRSP240705C00057000 | 2024-06-28 12:59PM EDT | 57.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CRSP240705C00058000 | 2024-06-28 3:50PM EDT | 58.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CRSP240705C00059000 | 2024-06-28 3:45PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| CRSP240705C00060000 | 2024-06-28 10:32AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| CRSP240705C00061000 | 2024-06-28 12:31PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRSP240705C00062000 | 2024-06-28 3:48PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRSP240705C00063000 | 2024-06-27 2:36PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP240705C00064000 | 2024-06-27 10:35AM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRSP240705C00065000 | 2024-06-28 12:13PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CRSP240705C00066000 | 2024-06-28 12:16PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240705C00067000 | 2024-06-28 3:58PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| CRSP240705C00068000 | 2024-06-25 9:56AM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP240705C00069000 | 2024-06-28 3:57PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRSP240705C00070000 | 2024-06-28 3:05PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRSP240705C00071000 | 2024-06-28 3:51PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CRSP240705C00072000 | 2024-06-28 11:13AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP240705C00075000 | 2024-06-28 11:48AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRSP240705C00077000 | 2024-06-25 12:53PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240705C00078000 | 2024-06-25 12:53PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240705C00079000 | 2024-06-25 12:54PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240705C00080000 | 2024-06-24 11:04AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CRSP240705C00085000 | 2024-06-24 9:35AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240705C00090000 | 2024-06-27 9:32AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705P00040000 | 2024-06-17 10:15AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240705P00042000 | 2024-06-24 10:10AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRSP240705P00043000 | 2024-06-24 9:56AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRSP240705P00044000 | 2024-06-21 1:38PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CRSP240705P00046000 | 2024-06-26 10:13AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240705P00047000 | 2024-06-26 12:26PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRSP240705P00048000 | 2024-06-28 12:37PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CRSP240705P00049000 | 2024-06-26 2:51PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP240705P00050000 | 2024-06-28 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRSP240705P00051000 | 2024-06-28 3:28PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CRSP240705P00052000 | 2024-06-28 2:38PM EDT | 52.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CRSP240705P00053000 | 2024-06-28 3:59PM EDT | 53.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CRSP240705P00054000 | 2024-06-28 3:30PM EDT | 54.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.10% |
| CRSP240705P00055000 | 2024-06-28 3:52PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CRSP240705P00056000 | 2024-06-28 3:49PM EDT | 56.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRSP240705P00057000 | 2024-06-27 10:57AM EDT | 57.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP240705P00058000 | 2024-06-27 11:11AM EDT | 58.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRSP240705P00059000 | 2024-06-28 10:27AM EDT | 59.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240705P00060000 | 2024-06-28 3:30PM EDT | 60.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP240705P00061000 | 2024-06-27 10:41AM EDT | 61.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240705P00062000 | 2024-06-21 12:30PM EDT | 62.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRSP240705P00063000 | 2024-06-18 9:40AM EDT | 63.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240705P00064000 | 2024-06-18 1:32PM EDT | 64.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240705P00065000 | 2024-06-28 1:56PM EDT | 65.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240705P00066000 | 2024-06-21 1:09PM EDT | 66.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP240705P00067000 | 2024-06-21 3:50PM EDT | 67.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240705P00068000 | 2024-06-13 9:40AM EDT | 68.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240705P00075000 | 2024-06-28 11:53AM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
