Italia markets closed
Dow Jones
39.813,35 +6,58 (+0,02%) Nasdaq
16.797,72 +2,85 (+0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.240,74 +1.390,70 (+2,21%) CMC Crypto 200
1.515,84 +27,30 (+1,84%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:37PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621C00065000 | 2023-11-30 4:59PM EDT | 65.00 | 95.00 | 115.10 | 119.00 | 0.00 | - | 1 | 2 | 427.52% |
| RGEN240621C00090000 | 2024-05-01 9:34AM EDT | 90.00 | 71.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 129.05% |
| RGEN240621C00095000 | 2024-05-01 9:34AM EDT | 95.00 | 66.00 | 70.50 | 74.50 | 0.00 | - | - | 0 | 119.29% |
| RGEN240621C00100000 | 2024-04-23 11:28AM EDT | 100.00 | 73.40 | 65.60 | 69.50 | 0.00 | - | 1 | 2 | 111.08% |
| RGEN240621C00110000 | 2023-11-13 12:55PM EDT | 110.00 | 44.70 | 67.80 | 72.50 | 0.00 | - | 2 | 1 | 220.65% |
| RGEN240621C00130000 | 2024-04-25 10:42AM EDT | 130.00 | 37.06 | 35.80 | 39.60 | 0.00 | - | 3 | 3 | 63.94% |
| RGEN240621C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 35.50 | 30.90 | 34.90 | 0.00 | - | 4 | 8 | 58.77% |
| RGEN240621C00140000 | 2023-11-02 2:25PM EDT | 140.00 | 20.10 | 37.50 | 39.80 | 0.00 | - | 1 | 0 | 128.44% |
| RGEN240621C00145000 | 2024-04-26 2:09PM EDT | 145.00 | 27.21 | 22.70 | 25.20 | 0.00 | - | 2 | 3 | 52.69% |
| RGEN240621C00150000 | 2024-05-17 10:20AM EDT | 150.00 | 21.72 | 17.90 | 19.60 | 0.00 | - | 2 | 7 | 48.80% |
| RGEN240621C00155000 | 2024-05-02 2:06PM EDT | 155.00 | 14.01 | 13.50 | 15.40 | 0.00 | - | 2 | 3 | 44.68% |
| RGEN240621C00160000 | 2024-05-02 11:48AM EDT | 160.00 | 9.00 | 10.60 | 11.60 | 0.00 | - | 2 | 11 | 41.32% |
| RGEN240621C00165000 | 2024-05-17 3:24PM EDT | 165.00 | 10.50 | 7.50 | 8.10 | 0.00 | - | 1 | 13 | 37.57% |
| RGEN240621C00170000 | 2024-05-21 11:49AM EDT | 170.00 | 6.10 | 5.10 | 5.60 | -1.40 | -18.67% | 4 | 121 | 36.44% |
| RGEN240621C00175000 | 2024-05-20 10:31AM EDT | 175.00 | 6.20 | 3.30 | 3.60 | 0.00 | - | 7 | 35 | 35.07% |
| RGEN240621C00180000 | 2024-05-21 1:04PM EDT | 180.00 | 2.15 | 2.05 | 2.50 | -1.75 | -44.87% | 2 | 100 | 36.10% |
| RGEN240621C00185000 | 2024-05-21 9:37AM EDT | 185.00 | 2.32 | 1.25 | 1.50 | -0.04 | -1.69% | 1 | 347 | 35.33% |
| RGEN240621C00190000 | 2024-05-21 9:37AM EDT | 190.00 | 1.47 | 0.75 | 0.95 | -0.88 | -37.45% | 1 | 33 | 35.74% |
| RGEN240621C00195000 | 2024-05-16 2:31PM EDT | 195.00 | 1.25 | 0.45 | 0.60 | 0.00 | - | 2 | 18 | 36.26% |
| RGEN240621C00200000 | 2024-05-21 10:04AM EDT | 200.00 | 0.50 | 0.25 | 0.45 | -0.10 | -16.67% | 12 | 166 | 38.14% |
| RGEN240621C00205000 | 2024-03-18 9:39AM EDT | 205.00 | 11.79 | 0.60 | 3.70 | 0.00 | - | 1 | 3 | 61.87% |
| RGEN240621C00210000 | 2024-05-16 9:34AM EDT | 210.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 1 | 98 | 56.84% |
| RGEN240621C00215000 | 2024-03-27 11:23AM EDT | 215.00 | 5.00 | 0.10 | 2.15 | 0.00 | - | 1 | 1 | 60.03% |
| RGEN240621C00220000 | 2024-04-22 12:41PM EDT | 220.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 63.94% |
| RGEN240621C00225000 | 2024-04-15 1:49PM EDT | 225.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 61.65% |
| RGEN240621C00230000 | 2024-04-05 9:30AM EDT | 230.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 70.29% |
| RGEN240621C00235000 | 2024-01-22 12:43PM EDT | 235.00 | 5.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 126.61% |
| RGEN240621C00240000 | 2024-05-09 1:58PM EDT | 240.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 77.51% |
| RGEN240621C00280000 | 2024-01-26 10:30AM EDT | 280.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 1 | 1 | 118.68% |
| RGEN240621C00290000 | 2024-03-26 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621P00075000 | 2023-11-28 11:41AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 502 | 195.07% |
| RGEN240621P00080000 | 2023-10-27 1:26PM EDT | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 187.09% |
| RGEN240621P00085000 | 2023-10-26 12:22PM EDT | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 175.68% |
| RGEN240621P00090000 | 2024-02-14 10:30AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 118.26% |
| RGEN240621P00095000 | 2024-02-15 4:55PM EDT | 95.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 109.91% |
| RGEN240621P00100000 | 2024-01-17 10:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RGEN240621P00105000 | 2024-02-14 10:30AM EDT | 105.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 94.14% |
| RGEN240621P00110000 | 2024-02-12 10:30AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 76.37% |
| RGEN240621P00115000 | 2024-02-15 4:55PM EDT | 115.00 | 1.50 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 80.91% |
| RGEN240621P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 2.30 | 0.25 | 0.90 | 0.00 | - | 2 | 2 | 66.94% |
| RGEN240621P00125000 | 2024-04-02 2:02PM EDT | 125.00 | 0.63 | 0.10 | 0.95 | 0.00 | - | 1 | 13 | 58.84% |
| RGEN240621P00130000 | 2024-02-02 10:30AM EDT | 130.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 3 | 60.01% |
| RGEN240621P00135000 | 2024-04-22 2:39PM EDT | 135.00 | 2.75 | 0.05 | 1.50 | 0.00 | - | 1 | 23 | 59.35% |
| RGEN240621P00140000 | 2024-05-03 11:34AM EDT | 140.00 | 0.92 | 0.05 | 1.65 | 0.00 | - | 1 | 46 | 53.20% |
| RGEN240621P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 3.10 | 0.55 | 0.75 | 0.00 | - | 1 | 4 | 35.84% |
| RGEN240621P00150000 | 2024-05-15 2:21PM EDT | 150.00 | 0.70 | 1.05 | 1.25 | 0.00 | - | 5 | 42 | 34.08% |
| RGEN240621P00155000 | 2024-05-16 2:32PM EDT | 155.00 | 1.36 | 1.85 | 2.00 | 0.00 | - | 2 | 13 | 32.09% |
| RGEN240621P00160000 | 2024-05-16 1:04PM EDT | 160.00 | 2.15 | 3.10 | 3.40 | 0.00 | - | 5 | 49 | 31.60% |
| RGEN240621P00165000 | 2024-05-21 1:22PM EDT | 165.00 | 5.15 | 4.90 | 5.30 | +1.85 | +127.59% | 4 | 41 | 30.65% |
| RGEN240621P00170000 | 2024-05-17 10:07AM EDT | 170.00 | 5.75 | 7.30 | 7.80 | -0.85 | -12.88% | 1 | 27 | 29.48% |
| RGEN240621P00175000 | 2024-04-23 1:36PM EDT | 175.00 | 11.30 | 10.50 | 11.10 | 0.00 | - | 2 | 9 | 29.08% |
| RGEN240621P00180000 | 2024-05-16 2:25PM EDT | 180.00 | 11.00 | 13.80 | 15.20 | 0.00 | - | 2 | 114 | 30.38% |
| RGEN240621P00185000 | 2024-04-23 1:37PM EDT | 185.00 | 17.20 | 17.20 | 19.30 | 0.00 | - | 1 | 3 | 28.57% |
| RGEN240621P00190000 | 2024-04-24 10:49AM EDT | 190.00 | 24.00 | 21.30 | 25.10 | 0.00 | - | 3 | 4 | 41.36% |
| RGEN240621P00195000 | 2024-03-07 2:55PM EDT | 195.00 | 14.70 | 24.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| RGEN240621P00200000 | 2024-02-22 11:59AM EDT | 200.00 | 17.20 | 15.00 | 16.00 | 0.00 | - | 1 | 64 | 0.00% |
| RGEN240621P00210000 | 2024-03-08 12:32PM EDT | 210.00 | 23.30 | 36.30 | 39.70 | 0.00 | - | 1 | 4 | 0.00% |
| RGEN240621P00215000 | 2024-02-21 11:08AM EDT | 215.00 | 27.50 | 22.00 | 26.10 | 0.00 | - | - | 1 | 0.00% |
| RGEN240621P00220000 | 2024-01-30 4:14PM EDT | 220.00 | 37.81 | 30.60 | 33.70 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.