Italia markets closed
Dow Jones
39.140,65 +28,49 (+0,07%) Nasdaq
17.739,54 +21,89 (+0,12%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
56.922,37 -1.282,13 (-2,20%) CMC Crypto 200
1.265,73 -18,05 (-1,41%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117C00105000 | 2024-06-13 1:28PM EDT | 105.00 | 30.35 | 30.10 | 31.50 | 0.00 | - | 10 | 10 | 51.18% |
| RGEN250117C00110000 | 2024-06-18 1:37PM EDT | 110.00 | 24.90 | 26.30 | 29.00 | 0.00 | - | 1 | 3 | 50.65% |
| RGEN250117C00125000 | 2024-06-24 10:13AM EDT | 125.00 | 20.05 | 18.30 | 19.80 | 0.00 | - | 1 | 2 | 49.98% |
| RGEN250117C00130000 | 2024-06-13 9:35AM EDT | 130.00 | 18.48 | 15.70 | 18.00 | 0.00 | - | 1 | 1 | 50.79% |
| RGEN250117C00140000 | 2024-06-25 11:05AM EDT | 140.00 | 10.60 | 12.10 | 13.10 | -0.45 | -4.07% | 1 | 2 | 47.46% |
| RGEN250117C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 9.00 | 10.50 | 11.90 | 0.00 | - | 1 | 29 | 48.38% |
| RGEN250117C00150000 | 2024-06-20 10:45AM EDT | 150.00 | 5.35 | 8.90 | 9.90 | 0.00 | - | 2 | 23 | 46.69% |
| RGEN250117C00155000 | 2024-06-14 11:04AM EDT | 155.00 | 6.98 | 7.10 | 8.50 | 0.00 | - | 25 | 25 | 46.17% |
| RGEN250117C00160000 | 2024-06-20 10:45AM EDT | 160.00 | 3.70 | 6.10 | 7.40 | 0.00 | - | 1 | 21 | 46.08% |
| RGEN250117C00165000 | 2024-06-11 11:47AM EDT | 165.00 | 10.60 | 5.30 | 6.10 | 0.00 | - | 1 | 0 | 44.96% |
| RGEN250117C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 4.24 | 4.30 | 5.40 | 0.00 | - | 3 | 5 | 45.33% |
| RGEN250117C00175000 | 2024-05-29 10:11AM EDT | 175.00 | 14.00 | 3.80 | 4.70 | 0.00 | - | 1 | 0 | 45.37% |
| RGEN250117C00180000 | 2024-06-14 12:50PM EDT | 180.00 | 3.20 | 3.20 | 3.80 | 0.00 | - | 5 | 19 | 44.31% |
| RGEN250117C00185000 | 2024-06-18 12:45PM EDT | 185.00 | 2.80 | 2.80 | 3.30 | 0.00 | - | 1 | 6 | 44.42% |
| RGEN250117C00190000 | 2024-06-26 2:21PM EDT | 190.00 | 2.55 | 2.30 | 2.75 | +0.27 | +11.84% | 1 | 31 | 43.99% |
| RGEN250117C00195000 | 2024-05-29 3:52PM EDT | 195.00 | 7.31 | 2.00 | 2.55 | 0.00 | - | 3 | 7 | 44.91% |
| RGEN250117C00200000 | 2024-06-14 10:41AM EDT | 200.00 | 1.80 | 1.70 | 2.15 | 0.00 | - | 1 | 22 | 44.64% |
| RGEN250117C00210000 | 2024-06-21 1:31PM EDT | 210.00 | 1.30 | 1.20 | 1.60 | 0.00 | - | 1 | 342 | 44.68% |
| RGEN250117C00220000 | 2024-05-14 2:17PM EDT | 220.00 | 9.40 | 0.80 | 1.65 | 0.00 | - | 3 | 7 | 47.95% |
| RGEN250117C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.65 | 0.70 | 1.10 | 0.00 | - | 1 | 197 | 46.66% |
| RGEN250117C00240000 | 2024-05-20 12:06PM EDT | 240.00 | 4.90 | 0.25 | 2.60 | 0.00 | - | 1 | 17 | 51.73% |
| RGEN250117C00250000 | 2024-06-26 9:51AM EDT | 250.00 | 0.60 | 0.20 | 0.80 | -0.85 | -58.62% | 1 | 3 | 48.61% |
| RGEN250117C00260000 | 2024-03-25 2:21PM EDT | 260.00 | 8.30 | 3.40 | 4.20 | 0.00 | - | 1 | 1 | 70.40% |
| RGEN250117C00270000 | 2024-06-17 10:51AM EDT | 270.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | - | 6 | 52.25% |
| RGEN250117C00280000 | 2024-06-21 9:30AM EDT | 280.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 54.20% |
| RGEN250117C00290000 | 2024-06-20 9:48AM EDT | 290.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 22 | 52.64% |
| RGEN250117C00300000 | 2024-06-21 11:36AM EDT | 300.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 20 | 24 | 51.12% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 1.50 | 0.75 | 1.50 | 0.00 | - | 1 | 1 | 51.64% |
| RGEN250117P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 2.10 | 1.20 | 1.85 | 0.00 | - | 1 | 1 | 49.13% |
| RGEN250117P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 2.70 | 1.75 | 2.45 | 0.00 | - | 1 | 3 | 47.86% |
| RGEN250117P00090000 | 2024-06-13 11:19AM EDT | 90.00 | 2.63 | 2.30 | 3.30 | 0.00 | - | 10 | 10 | 47.21% |
| RGEN250117P00095000 | 2024-06-13 9:40AM EDT | 95.00 | 3.00 | 3.40 | 4.00 | 0.00 | - | 1 | 2 | 45.09% |
| RGEN250117P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 5.90 | 4.30 | 5.20 | 0.00 | - | 1 | 11 | 44.51% |
| RGEN250117P00105000 | 2024-06-21 9:30AM EDT | 105.00 | 7.70 | 5.70 | 6.40 | 0.00 | - | 1 | 1 | 43.16% |
| RGEN250117P00110000 | 2024-06-13 1:52PM EDT | 110.00 | 7.75 | 7.20 | 8.20 | 0.00 | - | 10 | 11 | 43.13% |
| RGEN250117P00115000 | 2024-06-10 2:12PM EDT | 115.00 | 5.95 | 8.90 | 10.00 | 0.00 | - | 1 | 92 | 42.32% |
| RGEN250117P00120000 | 2024-06-20 11:01AM EDT | 120.00 | 16.80 | 11.00 | 11.90 | 0.00 | - | - | 108 | 41.13% |
| RGEN250117P00125000 | 2024-06-20 10:41AM EDT | 125.00 | 19.20 | 13.20 | 14.40 | 0.00 | - | 16 | 17 | 40.93% |
| RGEN250117P00130000 | 2024-06-13 11:48AM EDT | 130.00 | 16.00 | 15.60 | 16.80 | 0.00 | - | 2 | 3 | 39.80% |
| RGEN250117P00135000 | 2024-05-13 1:50PM EDT | 135.00 | 7.70 | 11.10 | 13.80 | 0.00 | - | 2 | 0 | 23.68% |
| RGEN250117P00140000 | 2024-06-14 11:00AM EDT | 140.00 | 24.12 | 21.20 | 23.60 | 0.00 | - | 20 | 20 | 40.94% |
| RGEN250117P00150000 | 2024-06-14 11:00AM EDT | 150.00 | 31.03 | 27.80 | 29.60 | 0.00 | - | 20 | 22 | 37.51% |
| RGEN250117P00155000 | 2024-04-04 12:37PM EDT | 155.00 | 12.80 | 13.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00160000 | 2024-05-14 1:37PM EDT | 160.00 | 15.50 | 36.30 | 38.50 | 0.00 | - | 6 | 108 | 40.40% |
| RGEN250117P00165000 | 2024-05-14 2:26PM EDT | 165.00 | 17.50 | 39.30 | 42.80 | 0.00 | - | 3 | 6 | 40.87% |
| RGEN250117P00170000 | 2024-05-15 10:47AM EDT | 170.00 | 17.90 | 43.80 | 47.90 | 0.00 | - | 1 | 105 | 43.77% |
| RGEN250117P00175000 | 2024-05-14 2:32PM EDT | 175.00 | 22.30 | 48.90 | 51.00 | 0.00 | - | 2 | 5 | 39.10% |
| RGEN250117P00180000 | 2024-05-15 12:49PM EDT | 180.00 | 22.00 | 52.60 | 57.00 | 0.00 | - | - | 2 | 45.23% |
| RGEN250117P00185000 | 2024-03-13 12:56PM EDT | 185.00 | 21.10 | 29.00 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| RGEN250117P00190000 | 2024-03-04 4:17PM EDT | 190.00 | 22.90 | 29.40 | 30.30 | 0.00 | - | 1 | 2 | 0.00% |
| RGEN250117P00195000 | 2024-03-04 4:50PM EDT | 195.00 | 25.60 | 32.10 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00200000 | 2024-03-04 4:18PM EDT | 200.00 | 27.80 | 35.50 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00210000 | 2024-03-04 4:18PM EDT | 210.00 | 33.20 | 40.60 | 43.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00220000 | 2024-03-20 10:01AM EDT | 220.00 | 37.90 | 62.50 | 66.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.