Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.303,12 +497,23 (+0,80%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN240816C00130000 | 2024-01-26 10:42AM EDT | 130.00 | 74.40 | 70.90 | 73.90 | 0.00 | - | 1 | 1 | 258.85% |
| RGEN240816C00145000 | 2024-03-13 9:34AM EDT | 145.00 | 56.00 | 35.00 | 38.00 | 0.00 | - | 1 | 2 | 129.63% |
| RGEN240816C00150000 | 2024-05-30 3:53PM EDT | 150.00 | 11.65 | 11.60 | 12.20 | 0.00 | - | 1 | 1 | 46.25% |
| RGEN240816C00155000 | 2024-04-22 12:44PM EDT | 155.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RGEN240816C00160000 | 2024-04-22 2:48PM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RGEN240816C00165000 | 2024-05-31 10:47AM EDT | 165.00 | 5.96 | 5.60 | 6.20 | -3.84 | -39.18% | 2 | 7 | 43.85% |
| RGEN240816C00170000 | 2024-05-14 3:07PM EDT | 170.00 | 16.32 | 4.30 | 4.90 | 0.00 | - | 6 | 11 | 43.62% |
| RGEN240816C00175000 | 2024-05-29 12:48PM EDT | 175.00 | 4.00 | 3.20 | 4.00 | 0.00 | - | 1 | 14 | 44.18% |
| RGEN240816C00180000 | 2024-04-23 2:30PM EDT | 180.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| RGEN240816C00185000 | 2024-05-14 11:14AM EDT | 185.00 | 9.00 | 1.75 | 2.35 | 0.00 | - | 1 | 167 | 43.43% |
| RGEN240816C00190000 | 2024-05-21 9:52AM EDT | 190.00 | 6.50 | 1.30 | 1.85 | 0.00 | - | 1 | 323 | 43.64% |
| RGEN240816C00195000 | 2024-05-23 2:01PM EDT | 195.00 | 2.90 | 0.95 | 1.50 | 0.00 | - | 2 | 8 | 44.21% |
| RGEN240816C00200000 | 2024-05-30 10:48AM EDT | 200.00 | 0.95 | 0.70 | 1.30 | 0.00 | - | 12 | 21 | 45.48% |
| RGEN240816C00210000 | 2024-05-24 3:48PM EDT | 210.00 | 1.00 | 0.10 | 2.80 | 0.00 | - | 1 | 19 | 52.17% |
| RGEN240816C00220000 | 2024-05-02 12:09PM EDT | 220.00 | 1.15 | 0.20 | 2.50 | 0.00 | - | 1 | 23 | 56.30% |
| RGEN240816C00230000 | 2024-04-22 3:58PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240816C00240000 | 2024-04-12 3:07PM EDT | 240.00 | 1.85 | 0.30 | 2.00 | 0.00 | - | 5 | 40 | 63.18% |
| RGEN240816C00250000 | 2024-03-05 2:09PM EDT | 250.00 | 5.80 | 0.75 | 1.95 | 0.00 | - | 1 | 51 | 69.43% |
| RGEN240816C00260000 | 2024-05-31 2:44PM EDT | 260.00 | 0.30 | 0.30 | 2.35 | 0.00 | - | 197 | 1,871 | 73.05% |
| RGEN240816C00270000 | 2024-04-24 9:30AM EDT | 270.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 74.63% |
| RGEN240816C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 1 | 8 | 77.76% |
| RGEN240816C00290000 | 2024-04-24 9:30AM EDT | 290.00 | 0.35 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 81.37% |
| RGEN240816C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 2.30 | 0.35 | 1.60 | 0.00 | - | - | 2 | 82.06% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 0.40 | 0.10 | 2.45 | 0.00 | - | 5 | 5 | 75.32% |
| RGEN240816P00095000 | 2024-03-28 9:30AM EDT | 95.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 1 | 6 | 60.50% |
| RGEN240816P00105000 | 2024-01-31 10:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RGEN240816P00110000 | 2024-01-31 10:30AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RGEN240816P00120000 | 2024-01-31 10:30AM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| RGEN240816P00130000 | 2024-05-02 9:45AM EDT | 130.00 | 2.92 | 3.70 | 4.00 | 0.00 | - | - | 2 | 43.21% |
| RGEN240816P00135000 | 2024-05-21 2:55PM EDT | 135.00 | 2.33 | 4.80 | 5.30 | 0.00 | - | 1 | 3 | 42.10% |
| RGEN240816P00140000 | 2024-05-21 2:55PM EDT | 140.00 | 3.08 | 6.40 | 6.90 | 0.00 | - | 1 | 17 | 41.02% |
| RGEN240816P00145000 | 2024-04-22 12:34PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RGEN240816P00150000 | 2024-03-26 9:30AM EDT | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN240816P00155000 | 2024-04-22 11:42AM EDT | 155.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00160000 | 2024-05-24 10:56AM EDT | 160.00 | 12.00 | 16.10 | 17.30 | 0.00 | - | 1 | 7 | 38.90% |
| RGEN240816P00165000 | 2024-05-22 10:32AM EDT | 165.00 | 10.10 | 19.50 | 20.70 | 0.00 | - | 2 | 13 | 38.17% |
| RGEN240816P00170000 | 2024-05-16 12:00PM EDT | 170.00 | 10.60 | 22.70 | 24.60 | 0.00 | - | 1 | 25 | 38.31% |
| RGEN240816P00175000 | 2024-05-29 12:01PM EDT | 175.00 | 25.68 | 25.60 | 29.00 | 0.00 | - | 1 | 7 | 39.83% |
| RGEN240816P00180000 | 2024-05-16 11:24AM EDT | 180.00 | 15.40 | 30.70 | 33.00 | 0.00 | - | 1 | 6 | 38.33% |
| RGEN240816P00185000 | 2024-04-05 3:26PM EDT | 185.00 | 21.10 | 22.90 | 24.30 | 0.00 | - | 5 | 160 | 0.00% |
| RGEN240816P00190000 | 2024-05-16 11:24AM EDT | 190.00 | 21.50 | 39.30 | 43.10 | 0.00 | - | 1 | 26 | 45.89% |
| RGEN240816P00195000 | 2024-02-29 3:24PM EDT | 195.00 | 19.00 | 22.10 | 23.50 | 0.00 | - | - | 4 | 0.00% |
| RGEN240816P00200000 | 2024-03-14 11:33AM EDT | 200.00 | 21.70 | 32.30 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00220000 | 2024-02-16 1:14PM EDT | 220.00 | 29.00 | 34.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN240816P00230000 | 2024-04-12 9:30AM EDT | 230.00 | 56.40 | 61.00 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00270000 | 2024-02-21 10:36AM EDT | 270.00 | 73.00 | 69.50 | 74.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.