Italia markets closed
Dow Jones
39.155,69 +43,53 (+0,11%) Nasdaq
17.741,38 +23,73 (+0,13%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0680 -0,0035 (-0,33%) Bitcoin EUR
56.933,62 -1.363,45 (-2,34%) CMC Crypto 200
1.266,74 -17,05 (-1,33%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:06PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240719C00080000 | 2024-06-10 9:30AM EDT | 80.00 | 63.40 | 45.30 | 49.20 | 0.00 | - | - | 1 | 72.66% |
| RGEN240719C00110000 | 2024-06-21 12:19PM EDT | 110.00 | 14.00 | 16.80 | 19.30 | 0.00 | - | 1 | 1 | 65.14% |
| RGEN240719C00115000 | 2024-06-24 3:50PM EDT | 115.00 | 10.80 | 12.50 | 14.10 | 0.00 | - | 1 | 3 | 49.83% |
| RGEN240719C00120000 | 2024-06-26 10:33AM EDT | 120.00 | 10.10 | 9.20 | 10.20 | +2.10 | +26.25% | 2 | 45 | 46.77% |
| RGEN240719C00125000 | 2024-06-26 2:50PM EDT | 125.00 | 6.60 | 6.30 | 6.70 | +1.30 | +24.53% | 93 | 64 | 42.85% |
| RGEN240719C00130000 | 2024-06-26 12:55PM EDT | 130.00 | 4.00 | 4.00 | 4.40 | -0.70 | -14.89% | 5 | 23 | 43.24% |
| RGEN240719C00135000 | 2024-06-26 9:30AM EDT | 135.00 | 2.60 | 2.40 | 2.80 | -0.30 | -10.34% | 1 | 8 | 43.98% |
| RGEN240719C00140000 | 2024-06-26 2:46PM EDT | 140.00 | 1.60 | 1.60 | 1.75 | +0.31 | +24.03% | 37 | 159 | 44.97% |
| RGEN240719C00145000 | 2024-06-20 1:02PM EDT | 145.00 | 0.65 | 0.85 | 1.40 | 0.00 | - | 10 | 50 | 50.10% |
| RGEN240719C00150000 | 2024-06-24 10:11AM EDT | 150.00 | 0.85 | 0.55 | 1.50 | 0.00 | - | 1 | 270 | 53.00% |
| RGEN240719C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.48 | 0.35 | 1.80 | 0.00 | - | 2 | 77 | 60.94% |
| RGEN240719C00160000 | 2024-06-18 2:17PM EDT | 160.00 | 0.34 | 0.20 | 0.45 | 0.00 | - | 2 | 28 | 51.81% |
| RGEN240719C00165000 | 2024-06-11 2:17PM EDT | 165.00 | 1.30 | 0.05 | 0.35 | 0.00 | - | 6 | 40 | 52.59% |
| RGEN240719C00170000 | 2024-06-10 9:48AM EDT | 170.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 64.84% |
| RGEN240719C00175000 | 2024-06-05 10:29AM EDT | 175.00 | 1.30 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 87.21% |
| RGEN240719C00180000 | 2024-06-17 10:26AM EDT | 180.00 | 0.39 | 0.05 | 0.60 | 0.00 | - | 2 | 105 | 72.07% |
| RGEN240719C00185000 | 2024-05-30 11:04AM EDT | 185.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 3 | 229 | 72.17% |
| RGEN240719C00190000 | 2024-05-28 3:27PM EDT | 190.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 75.00% |
| RGEN240719C00230000 | 2024-06-11 11:04AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 113.18% |
| RGEN240719C00250000 | 2024-06-24 1:12PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 117 | 91.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240719P00075000 | 2024-06-24 10:53AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 91 | 88.67% |
| RGEN240719P00095000 | 2024-06-17 2:36PM EDT | 95.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 54.30% |
| RGEN240719P00100000 | 2024-06-20 10:34AM EDT | 100.00 | 1.05 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 59.62% |
| RGEN240719P00110000 | 2024-06-25 10:10AM EDT | 110.00 | 1.25 | 0.65 | 0.90 | -0.22 | -14.97% | 1 | 14 | 48.85% |
| RGEN240719P00115000 | 2024-06-24 11:37AM EDT | 115.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 1 | 40 | 45.97% |
| RGEN240719P00120000 | 2024-06-24 11:37AM EDT | 120.00 | 2.35 | 2.20 | 2.50 | 0.00 | - | 8 | 122 | 42.35% |
| RGEN240719P00125000 | 2024-06-26 12:28PM EDT | 125.00 | 4.00 | 3.90 | 4.30 | -2.30 | -36.51% | 3 | 8 | 41.36% |
| RGEN240719P00130000 | 2024-06-26 2:12PM EDT | 130.00 | 6.60 | 6.30 | 6.90 | -2.80 | -29.79% | 3 | 9 | 40.99% |
| RGEN240719P00135000 | 2024-06-17 10:48AM EDT | 135.00 | 12.30 | 9.70 | 10.90 | 0.00 | - | 3 | 113 | 46.63% |
| RGEN240719P00140000 | 2024-06-20 9:38AM EDT | 140.00 | 23.50 | 13.60 | 15.10 | 0.00 | - | 8 | 42 | 50.56% |
| RGEN240719P00145000 | 2024-06-11 12:16PM EDT | 145.00 | 9.38 | 17.10 | 20.30 | 0.00 | - | 2 | 9 | 62.26% |
| RGEN240719P00150000 | 2024-06-03 1:42PM EDT | 150.00 | 7.90 | 22.30 | 24.80 | 0.00 | - | 74 | 75 | 65.64% |
| RGEN240719P00155000 | 2024-05-29 3:32PM EDT | 155.00 | 9.60 | 27.10 | 30.40 | 0.00 | - | - | 1 | 59.13% |
| RGEN240719P00160000 | 2024-06-10 9:30AM EDT | 160.00 | 17.70 | 31.20 | 35.20 | 0.00 | - | 1 | 0 | 54.30% |
| RGEN240719P00165000 | 2024-05-31 3:51PM EDT | 165.00 | 17.60 | 36.20 | 40.00 | 0.00 | - | 1 | 0 | 56.79% |
| RGEN240719P00170000 | 2024-06-12 11:10AM EDT | 170.00 | 26.00 | 41.30 | 45.20 | 0.00 | - | - | 0 | 66.60% |
| RGEN240719P00175000 | 2024-05-20 11:42AM EDT | 175.00 | 9.57 | 49.70 | 54.00 | 0.00 | - | - | 0 | 125.78% |
| RGEN240719P00180000 | 2024-05-20 11:42AM EDT | 180.00 | 12.27 | 54.70 | 59.00 | 0.00 | - | - | 0 | 132.37% |
© 2024 Yahoo. Tutti i diritti riservati.