CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621C00030000 | 2024-05-28 9:51AM EDT | 30.00 | 25.35 | 32.00 | 35.00 | 0.00 | - | 1 | 1 | 483.79% |
| CRSP240621C00035000 | 2024-06-11 12:54PM EDT | 35.00 | 25.40 | 27.10 | 30.60 | 0.00 | - | 4 | 20 | 272.07% |
| CRSP240621C00037500 | 2023-12-26 11:44AM EDT | 37.50 | 29.80 | 24.80 | 25.80 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240621C00040000 | 2024-06-04 1:04PM EDT | 40.00 | 18.93 | 23.30 | 24.00 | 0.00 | - | 2 | 39 | 178.13% |
| CRSP240621C00042500 | 2024-06-11 2:09PM EDT | 42.50 | 19.94 | 19.90 | 23.30 | 0.00 | - | 1 | 5 | 223.83% |
| CRSP240621C00045000 | 2024-06-12 11:43AM EDT | 45.00 | 21.10 | 18.20 | 20.90 | 0.00 | - | 1 | 62 | 234.18% |
| CRSP240621C00047500 | 2024-05-24 10:05AM EDT | 47.50 | 8.70 | 15.60 | 16.60 | 0.00 | - | 1 | 12 | 104.69% |
| CRSP240621C00049000 | 2024-05-28 9:33AM EDT | 49.00 | 7.60 | 13.10 | 16.20 | 0.00 | - | 1 | 1 | 107.81% |
| CRSP240621C00050000 | 2024-06-13 1:39PM EDT | 50.00 | 16.00 | 13.30 | 14.00 | 0.00 | - | 4 | 778 | 100.78% |
| CRSP240621C00052000 | 2024-06-07 3:27PM EDT | 52.00 | 6.40 | 10.10 | 13.30 | 0.00 | - | 1 | 1 | 94.34% |
| CRSP240621C00052500 | 2024-06-13 10:16AM EDT | 52.50 | 14.79 | 10.70 | 11.60 | 0.00 | - | 4 | 45 | 83.20% |
| CRSP240621C00053000 | 2024-06-13 9:40AM EDT | 53.00 | 14.70 | 9.00 | 12.70 | 0.00 | - | 1 | 2 | 102.54% |
| CRSP240621C00054000 | 2024-05-31 11:12AM EDT | 54.00 | 2.65 | 9.10 | 10.10 | 0.00 | - | 19 | 26 | 63.28% |
| CRSP240621C00055000 | 2024-06-14 12:09PM EDT | 55.00 | 8.80 | 8.30 | 9.10 | -3.18 | -26.54% | 3 | 183 | 72.27% |
| CRSP240621C00056000 | 2024-06-13 10:20AM EDT | 56.00 | 11.86 | 7.30 | 8.00 | 0.00 | - | 5 | 65 | 59.38% |
| CRSP240621C00057000 | 2024-06-13 9:48AM EDT | 57.00 | 10.05 | 6.30 | 7.30 | 0.00 | - | 5 | 47 | 66.21% |
| CRSP240621C00057500 | 2024-06-14 12:08PM EDT | 57.50 | 6.68 | 6.00 | 7.40 | -1.45 | -17.84% | 152 | 423 | 85.06% |
| CRSP240621C00058000 | 2024-06-14 9:30AM EDT | 58.00 | 7.07 | 5.60 | 7.90 | -1.86 | -20.83% | 4 | 140 | 104.30% |
| CRSP240621C00059000 | 2024-06-14 2:35PM EDT | 59.00 | 5.34 | 4.20 | 5.30 | -2.67 | -33.33% | 6 | 83 | 75.00% |
| CRSP240621C00060000 | 2024-06-14 3:48PM EDT | 60.00 | 4.29 | 3.80 | 4.80 | -2.38 | -35.68% | 18 | 568 | 64.75% |
| CRSP240621C00061000 | 2024-06-14 3:08PM EDT | 61.00 | 3.70 | 2.65 | 4.60 | -1.70 | -31.48% | 8 | 172 | 66.02% |
| CRSP240621C00062000 | 2024-06-14 2:22PM EDT | 62.00 | 2.80 | 2.40 | 2.85 | -1.75 | -38.46% | 8 | 446 | 54.00% |
| CRSP240621C00062500 | 2024-06-14 3:25PM EDT | 62.50 | 2.37 | 2.05 | 3.50 | -1.71 | -41.91% | 41 | 434 | 68.41% |
| CRSP240621C00063000 | 2024-06-14 3:48PM EDT | 63.00 | 2.15 | 1.85 | 2.00 | -2.44 | -53.16% | 46 | 242 | 50.34% |
| CRSP240621C00064000 | 2024-06-14 3:58PM EDT | 64.00 | 1.45 | 1.05 | 1.50 | -2.27 | -61.02% | 79 | 197 | 52.44% |
| CRSP240621C00065000 | 2024-06-14 3:57PM EDT | 65.00 | 1.05 | 1.00 | 1.20 | -2.02 | -65.80% | 101 | 1,100 | 52.49% |
| CRSP240621C00066000 | 2024-06-14 3:57PM EDT | 66.00 | 0.74 | 0.70 | 0.85 | -1.16 | -61.05% | 220 | 150 | 52.15% |
| CRSP240621C00067000 | 2024-06-14 3:16PM EDT | 67.00 | 0.66 | 0.50 | 0.65 | -0.68 | -50.75% | 521 | 180 | 53.76% |
| CRSP240621C00067500 | 2024-06-14 3:44PM EDT | 67.50 | 0.55 | 0.40 | 0.55 | -0.70 | -56.00% | 22 | 390 | 53.71% |
| CRSP240621C00068000 | 2024-06-14 3:23PM EDT | 68.00 | 0.46 | 0.35 | 0.50 | -0.53 | -53.54% | 94 | 57 | 55.27% |
| CRSP240621C00069000 | 2024-06-14 3:17PM EDT | 69.00 | 0.35 | 0.25 | 0.40 | -0.44 | -55.70% | 5 | 36 | 57.42% |
| CRSP240621C00070000 | 2024-06-14 3:55PM EDT | 70.00 | 0.25 | 0.10 | 0.55 | -0.39 | -60.94% | 66 | 1,215 | 64.16% |
| CRSP240621C00071000 | 2024-06-14 1:57PM EDT | 71.00 | 0.24 | 0.15 | 0.30 | -0.56 | -70.00% | 14 | 49 | 63.97% |
| CRSP240621C00072500 | 2024-06-14 2:51PM EDT | 72.50 | 0.23 | 0.10 | 0.25 | -0.07 | -23.33% | 27 | 279 | 68.56% |
| CRSP240621C00074000 | 2024-06-14 11:43AM EDT | 74.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 42 | 54 | 74.02% |
| CRSP240621C00075000 | 2024-06-14 3:00PM EDT | 75.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 27 | 336 | 76.17% |
| CRSP240621C00076000 | 2024-06-14 10:03AM EDT | 76.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 4 | 7 | 83.98% |
| CRSP240621C00077500 | 2024-06-14 1:34PM EDT | 77.50 | 0.09 | 0.00 | 0.35 | -0.06 | -40.00% | 1 | 200 | 93.95% |
| CRSP240621C00080000 | 2024-06-14 2:42PM EDT | 80.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 3 | 584 | 99.02% |
| CRSP240621C00082500 | 2024-06-05 11:45AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 136.13% |
| CRSP240621C00085000 | 2024-06-14 12:39PM EDT | 85.00 | 0.09 | 0.00 | 0.25 | -0.11 | -55.00% | 9 | 1,260 | 119.53% |
| CRSP240621C00087500 | 2024-06-13 9:50AM EDT | 87.50 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 52 | 183.40% |
| CRSP240621C00090000 | 2024-06-14 11:24AM EDT | 90.00 | 0.10 | 0.05 | 0.50 | -0.30 | -75.00% | 2 | 405 | 158.79% |
| CRSP240621C00092500 | 2024-06-10 11:57AM EDT | 92.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 203.91% |
| CRSP240621C00095000 | 2024-06-14 12:32PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 6 | 406 | 214.26% |
| CRSP240621C00100000 | 2024-06-14 11:01AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,580 | 150.78% |
| CRSP240621C00105000 | 2024-06-12 11:47AM EDT | 105.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 677 | 207.81% |
| CRSP240621C00110000 | 2024-06-13 12:28PM EDT | 110.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 21 | 621 | 268.75% |
| CRSP240621C00115000 | 2024-06-10 2:48PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 362 | 213.28% |
| CRSP240621C00120000 | 2024-06-05 3:32PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 610 | 299.61% |
| CRSP240621C00125000 | 2024-06-04 12:03PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 302 | 222.66% |
| CRSP240621C00130000 | 2024-06-03 9:39AM EDT | 130.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 18 | 290.63% |
| CRSP240621C00135000 | 2024-06-05 2:47PM EDT | 135.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 365 | 286.72% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240621P00035000 | 2024-04-02 10:03AM EDT | 35.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 294.14% |
| CRSP240621P00037500 | 2024-06-05 2:00PM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 94 | 294.92% |
| CRSP240621P00040000 | 2024-06-14 3:04PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 163 | 150.00% |
| CRSP240621P00042500 | 2024-06-05 2:21PM EDT | 42.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 89 | 236.91% |
| CRSP240621P00043000 | 2024-05-21 12:19PM EDT | 43.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 231.35% |
| CRSP240621P00044000 | 2024-06-07 11:11AM EDT | 44.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 220.51% |
| CRSP240621P00045000 | 2024-06-14 1:13PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 402 | 114.84% |
| CRSP240621P00046000 | 2024-06-12 9:32AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 150 | 107.81% |
| CRSP240621P00047000 | 2024-06-14 3:57PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.44 | -89.80% | 26 | 10 | 111.72% |
| CRSP240621P00047500 | 2024-06-14 11:01AM EDT | 47.50 | 0.05 | 0.00 | 0.65 | +0.01 | +25.00% | 6 | 300 | 152.93% |
| CRSP240621P00048000 | 2024-06-14 10:37AM EDT | 48.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 1 | 122 | 140.04% |
| CRSP240621P00049000 | 2024-06-13 12:40PM EDT | 49.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 168.95% |
| CRSP240621P00049500 | 2024-06-14 9:47AM EDT | 49.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 164.06% |
| CRSP240621P00050000 | 2024-06-13 10:20AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 683 | 97.66% |
| CRSP240621P00051000 | 2024-06-14 2:41PM EDT | 51.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 18 | 29 | 95.51% |
| CRSP240621P00052000 | 2024-06-13 3:31PM EDT | 52.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 2 | 35 | 141.21% |
| CRSP240621P00052500 | 2024-06-14 11:02AM EDT | 52.50 | 0.05 | 0.05 | 1.35 | -0.01 | -16.67% | 1 | 89 | 136.33% |
| CRSP240621P00053000 | 2024-06-10 3:21PM EDT | 53.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 3 | 14 | 111.43% |
| CRSP240621P00054000 | 2024-06-14 2:44PM EDT | 54.00 | 0.13 | 0.05 | 0.35 | +0.03 | +30.00% | 23 | 36 | 86.13% |
| CRSP240621P00055000 | 2024-06-14 3:04PM EDT | 55.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 11 | 869 | 70.70% |
| CRSP240621P00056000 | 2024-06-13 11:08AM EDT | 56.00 | 0.20 | 0.05 | 0.65 | +0.10 | +100.00% | 1 | 225 | 82.13% |
| CRSP240621P00057000 | 2024-06-12 2:09PM EDT | 57.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 25 | 71 | 65.04% |
| CRSP240621P00057500 | 2024-06-12 1:46PM EDT | 57.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 37 | 364 | 55.08% |
| CRSP240621P00058000 | 2024-06-14 3:50PM EDT | 58.00 | 0.17 | 0.10 | 1.20 | +0.05 | +41.67% | 18 | 76 | 80.76% |
| CRSP240621P00059000 | 2024-06-14 11:02AM EDT | 59.00 | 0.24 | 0.15 | 0.25 | +0.10 | +71.43% | 15 | 110 | 50.78% |
| CRSP240621P00060000 | 2024-06-14 3:37PM EDT | 60.00 | 0.30 | 0.30 | 0.40 | +0.02 | +7.14% | 54 | 562 | 50.10% |
| CRSP240621P00061000 | 2024-06-14 3:06PM EDT | 61.00 | 0.45 | 0.45 | 1.10 | +0.20 | +80.00% | 119 | 75 | 55.52% |
| CRSP240621P00062000 | 2024-06-14 3:59PM EDT | 62.00 | 0.90 | 0.65 | 1.25 | +0.32 | +55.17% | 34 | 28 | 50.20% |
| CRSP240621P00062500 | 2024-06-14 2:06PM EDT | 62.50 | 0.97 | 0.50 | 1.15 | +0.50 | +106.38% | 9 | 101 | 50.44% |
| CRSP240621P00063000 | 2024-06-14 2:13PM EDT | 63.00 | 1.15 | 1.10 | 1.35 | +0.61 | +112.96% | 13 | 50 | 49.90% |
| CRSP240621P00064000 | 2024-06-14 3:48PM EDT | 64.00 | 1.60 | 1.65 | 1.85 | +0.75 | +88.24% | 36 | 27 | 49.71% |
| CRSP240621P00065000 | 2024-06-14 2:53PM EDT | 65.00 | 2.16 | 1.85 | 2.50 | +0.39 | +22.03% | 42 | 2,849 | 51.17% |
| CRSP240621P00066000 | 2024-06-14 10:21AM EDT | 66.00 | 2.80 | 2.05 | 3.30 | +1.15 | +69.70% | 21 | 32 | 55.18% |
| CRSP240621P00067000 | 2024-06-14 3:58PM EDT | 67.00 | 4.00 | 2.30 | 4.10 | +1.88 | +88.68% | 14 | 50 | 57.13% |
| CRSP240621P00067500 | 2024-06-14 10:11AM EDT | 67.50 | 5.10 | 3.60 | 4.50 | +1.70 | +50.00% | 4 | 173 | 57.32% |
| CRSP240621P00068000 | 2024-06-12 2:48PM EDT | 68.00 | 3.20 | 2.95 | 5.00 | 0.00 | - | - | 1 | 61.33% |
| CRSP240621P00070000 | 2024-06-13 10:43AM EDT | 70.00 | 6.21 | 4.90 | 7.00 | +2.41 | +63.42% | 1 | 142 | 76.47% |
| CRSP240621P00072500 | 2024-06-11 10:48AM EDT | 72.50 | 13.50 | 8.40 | 9.30 | 0.00 | - | 5 | 97 | 82.03% |
| CRSP240621P00075000 | 2024-06-12 12:37PM EDT | 75.00 | 8.40 | 10.80 | 12.00 | 0.00 | - | 1 | 115 | 109.08% |
| CRSP240621P00076000 | 2024-06-13 9:46AM EDT | 76.00 | 9.10 | 11.80 | 12.70 | 0.00 | - | 23 | 23 | 94.53% |
| CRSP240621P00077500 | 2024-06-10 10:32AM EDT | 77.50 | 19.21 | 13.20 | 14.30 | 0.00 | - | 1 | 270 | 110.16% |
| CRSP240621P00080000 | 2024-06-10 3:42PM EDT | 80.00 | 16.10 | 14.40 | 17.00 | -4.00 | -19.90% | 30 | 184 | 137.21% |
| CRSP240621P00082500 | 2024-03-22 11:19AM EDT | 82.50 | 14.70 | 27.30 | 29.50 | 0.00 | - | 23 | 60 | 473.05% |
| CRSP240621P00085000 | 2024-04-04 2:19PM EDT | 85.00 | 20.05 | 27.20 | 31.10 | 0.00 | - | 1 | 81 | 435.69% |
| CRSP240621P00087500 | 2024-03-08 4:08PM EDT | 87.50 | 16.00 | 24.70 | 25.80 | 0.00 | - | 2 | 7 | 218.36% |
| CRSP240621P00090000 | 2024-04-05 12:18PM EDT | 90.00 | 27.15 | 32.20 | 36.10 | 0.00 | - | 4 | 11 | 467.58% |
| CRSP240621P00092500 | 2024-03-08 2:44PM EDT | 92.50 | 20.00 | 28.70 | 30.40 | 0.00 | - | 2 | 3 | 199.02% |
| CRSP240621P00095000 | 2024-04-17 2:21PM EDT | 95.00 | 37.00 | 37.60 | 41.00 | 0.00 | - | 76 | 0 | 501.32% |
| CRSP240621P00100000 | 2024-04-04 1:23PM EDT | 100.00 | 34.16 | 42.00 | 46.10 | 0.00 | - | 1 | 0 | 519.73% |
| CRSP240621P00110000 | 2024-02-23 11:01AM EDT | 110.00 | 29.10 | 38.30 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
