Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.803,42 -161,73 (-0,26%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 2,402.93% |
| RGEN240621C00090000 | 2024-05-01 9:34AM EDT | 90.00 | 71.10 | 56.80 | 61.50 | 0.00 | - | - | 1 | 681.25% |
| RGEN240621C00095000 | 2024-05-01 9:34AM EDT | 95.00 | 66.00 | 52.00 | 56.50 | 0.00 | - | - | 0 | 629.39% |
| RGEN240621C00100000 | 2024-06-10 11:27AM EDT | 100.00 | 42.33 | 23.90 | 27.00 | 0.00 | - | 1 | 2 | 143.36% |
| RGEN240621C00110000 | 2023-11-13 12:55PM EDT | 110.00 | 44.70 | 67.80 | 72.50 | 0.00 | - | 2 | 1 | 1,037.01% |
| RGEN240621C00120000 | 2024-06-14 1:39PM EDT | 120.00 | 6.00 | 5.20 | 7.10 | -1.50 | -20.00% | 6 | 5 | 53.32% |
| RGEN240621C00125000 | 2024-06-14 10:41AM EDT | 125.00 | 2.34 | 2.60 | 3.10 | -1.41 | -37.60% | 3 | 8 | 40.14% |
| RGEN240621C00130000 | 2024-06-14 1:22PM EDT | 130.00 | 1.02 | 0.95 | 1.25 | -0.38 | -27.14% | 10 | 29 | 41.55% |
| RGEN240621C00135000 | 2024-06-13 10:12AM EDT | 135.00 | 1.31 | 0.25 | 0.55 | 0.00 | - | 16 | 10 | 46.39% |
| RGEN240621C00140000 | 2024-06-13 10:12AM EDT | 140.00 | 0.38 | 0.10 | 0.35 | 0.00 | - | 2 | 1 | 54.93% |
| RGEN240621C00145000 | 2024-06-13 3:18PM EDT | 145.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 9 | 800 | 61.91% |
| RGEN240621C00150000 | 2024-06-14 12:47PM EDT | 150.00 | 0.84 | 0.00 | 2.25 | -0.11 | -11.58% | 4 | 24 | 106.45% |
| RGEN240621C00155000 | 2024-06-07 1:36PM EDT | 155.00 | 1.55 | 0.00 | 2.25 | 0.00 | - | 7 | 16 | 119.73% |
| RGEN240621C00160000 | 2024-06-12 12:35PM EDT | 160.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 116.70% |
| RGEN240621C00165000 | 2024-05-31 3:33PM EDT | 165.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 1 | 36 | 127.64% |
| RGEN240621C00170000 | 2024-06-05 11:03AM EDT | 170.00 | 0.81 | 0.00 | 1.35 | 0.00 | - | 1 | 272 | 138.09% |
| RGEN240621C00175000 | 2024-06-14 12:47PM EDT | 175.00 | 0.86 | 0.00 | 0.85 | +0.49 | +132.43% | 3 | 34 | 135.16% |
| RGEN240621C00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.34 | 0.00 | 0.90 | 0.00 | - | 5 | 101 | 145.70% |
| RGEN240621C00185000 | 2024-06-03 3:33PM EDT | 185.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 350 | 166.60% |
| RGEN240621C00190000 | 2024-05-30 2:41PM EDT | 190.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 5 | 52 | 147.66% |
| RGEN240621C00195000 | 2024-06-11 10:19AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 29 | 201.86% |
| RGEN240621C00200000 | 2024-06-11 11:03AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 189 | 147.27% |
| RGEN240621C00205000 | 2024-06-11 9:55AM EDT | 205.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 225.78% |
| RGEN240621C00210000 | 2024-06-11 10:12AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 105 | 143.75% |
| RGEN240621C00215000 | 2024-06-11 9:58AM EDT | 215.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 12 | 12 | 241.70% |
| RGEN240621C00220000 | 2024-06-11 9:56AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 167.58% |
| RGEN240621C00225000 | 2024-06-11 9:56AM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 14 | 173.44% |
| RGEN240621C00230000 | 2024-04-05 9:30AM EDT | 230.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 254.88% |
| RGEN240621C00235000 | 2024-01-22 12:43PM EDT | 235.00 | 5.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 422.29% |
| RGEN240621C00240000 | 2024-05-09 1:58PM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 225.59% |
| RGEN240621C00280000 | 2024-01-26 10:30AM EDT | 280.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 1 | 1 | 367.58% |
| 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 | Domanda | 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 | 314.06% |
| RGEN240621P00080000 | 2023-10-27 1:26PM EDT | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 293.36% |
| RGEN240621P00085000 | 2023-10-26 12:22PM EDT | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 266.21% |
| RGEN240621P00090000 | 2024-06-13 3:07PM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 178.61% |
| RGEN240621P00095000 | 2024-02-15 4:55PM EDT | 95.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 139.65% |
| RGEN240621P00100000 | 2024-01-17 10:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RGEN240621P00105000 | 2024-06-13 2:51PM EDT | 105.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 4 | 16 | 83.69% |
| RGEN240621P00110000 | 2024-02-12 10:30AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 68.16% |
| RGEN240621P00115000 | 2024-06-14 10:23AM EDT | 115.00 | 0.25 | 0.15 | 0.40 | -0.07 | -21.87% | 8 | 5 | 50.05% |
| RGEN240621P00120000 | 2024-06-13 3:58PM EDT | 120.00 | 0.80 | 0.50 | 0.90 | 0.00 | - | 5 | 5 | 42.43% |
| RGEN240621P00125000 | 2024-06-14 1:47PM EDT | 125.00 | 2.50 | 2.00 | 2.40 | +0.15 | +6.38% | 17 | 18 | 38.99% |
| RGEN240621P00130000 | 2024-06-13 12:09PM EDT | 130.00 | 5.60 | 3.50 | 6.10 | -0.40 | -6.67% | 1 | 10 | 49.32% |
| RGEN240621P00135000 | 2024-06-10 12:58PM EDT | 135.00 | 1.52 | 8.50 | 11.00 | 0.00 | - | 3 | 26 | 68.99% |
| RGEN240621P00140000 | 2024-06-14 11:06AM EDT | 140.00 | 16.70 | 13.20 | 16.70 | +6.00 | +56.07% | 21 | 47 | 62.31% |
| RGEN240621P00145000 | 2024-06-13 9:36AM EDT | 145.00 | 16.00 | 18.30 | 21.70 | 0.00 | - | 3 | 7 | 77.88% |
| RGEN240621P00150000 | 2024-06-13 2:20PM EDT | 150.00 | 25.80 | 23.20 | 26.50 | 0.00 | - | 92 | 0 | 85.16% |
| RGEN240621P00155000 | 2024-06-13 2:32PM EDT | 155.00 | 27.50 | 28.20 | 31.10 | 0.00 | - | 24 | 6 | 86.72% |
| RGEN240621P00160000 | 2024-06-13 2:36PM EDT | 160.00 | 35.80 | 33.10 | 36.60 | 0.00 | - | 90 | 26 | 107.91% |
| RGEN240621P00165000 | 2024-06-13 3:06PM EDT | 165.00 | 37.50 | 38.10 | 41.40 | 0.00 | - | 28 | 0 | 112.99% |
| RGEN240621P00170000 | 2024-06-13 2:20PM EDT | 170.00 | 45.80 | 43.10 | 46.50 | 0.00 | - | 90 | 0 | 125.59% |
| RGEN240621P00175000 | 2024-06-13 3:06PM EDT | 175.00 | 47.50 | 48.10 | 51.60 | 0.00 | - | 12 | 0 | 137.79% |
| RGEN240621P00180000 | 2024-05-16 2:25PM EDT | 180.00 | 11.00 | 53.10 | 56.60 | 0.00 | - | 2 | 0 | 146.88% |
| RGEN240621P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 24.95 | 58.10 | 61.50 | 0.00 | - | 1 | 0 | 152.44% |
| RGEN240621P00190000 | 2024-05-23 9:32AM EDT | 190.00 | 25.30 | 63.10 | 66.60 | 0.00 | - | 1 | 0 | 163.87% |
| 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.