Deutsche Märkte schließen in 1 Stunde 48 Minute
DAX
17.973,43 +41,26 (+0,23%) Euro Stoxx 50
4.911,55 -9,67 (-0,20%) Dow Jones 30
38.059,09 +155,80 (+0,41%) Gold
2.301,60 -9,40 (-0,41%) EUR/USD
1,0688 -0,0030 (-0,28%) Bitcoin EUR
54.674,99 +863,32 (+1,60%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:40AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517C00065000 | 2023-12-07 11:23AM EDT | 65.00 | 98.80 | 105.50 | 110.20 | 0.00 | - | 1 | 0 | 551.56% |
| RGEN240517C00070000 | 2023-11-15 11:48AM EDT | 70.00 | 94.30 | 111.00 | 115.10 | 0.00 | - | - | 1 | 689.45% |
| RGEN240517C00140000 | 2024-04-30 3:48PM EDT | 140.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RGEN240517C00145000 | 2024-04-18 9:32AM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN240517C00150000 | 2024-04-18 2:33PM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RGEN240517C00155000 | 2024-05-01 1:53PM EDT | 155.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| RGEN240517C00160000 | 2024-05-01 2:14PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.39% |
| RGEN240517C00165000 | 2024-05-01 3:07PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 3.13% |
| RGEN240517C00170000 | 2024-05-01 2:03PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 108 | 6.25% |
| RGEN240517C00175000 | 2024-04-30 11:29AM EDT | 175.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 138 | 12.50% |
| RGEN240517C00180000 | 2024-05-01 9:37AM EDT | 180.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 13 | 145 | 12.50% |
| RGEN240517C00185000 | 2024-04-30 3:54PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| RGEN240517C00190000 | 2024-04-24 3:20PM EDT | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 631 | 25.00% |
| RGEN240517C00195000 | 2024-04-22 1:11PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| RGEN240517C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| RGEN240517C00210000 | 2024-04-16 10:09AM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,030 | 25.00% |
| RGEN240517C00220000 | 2024-05-01 2:21PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 732 | 2,134 | 25.00% |
| RGEN240517C00230000 | 2024-05-01 1:10PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 820 | 2,052 | 25.00% |
| RGEN240517C00240000 | 2024-03-25 11:28AM EDT | 240.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| RGEN240517C00250000 | 2024-03-04 12:46PM EDT | 250.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 107.13% |
| RGEN240517C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| RGEN240517C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 2.00 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 153.42% |
| RGEN240517C00280000 | 2024-04-22 10:44AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 87 | 50.00% |
| RGEN240517C00290000 | 2024-03-05 12:11PM EDT | 290.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 127.54% |
| RGEN240517C00300000 | 2024-03-25 3:24PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517P00080000 | 2023-09-27 9:30AM EDT | 80.00 | 1.30 | 0.45 | 0.00 | 0.00 | - | 1 | 1 | 155.66% |
| RGEN240517P00095000 | 2024-02-06 4:51PM EDT | 95.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 160.84% |
| RGEN240517P00100000 | 2023-12-11 11:43AM EDT | 100.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 182.37% |
| RGEN240517P00105000 | 2023-11-13 2:49PM EDT | 105.00 | 4.10 | 0.10 | 2.35 | 0.00 | - | 9 | 11 | 137.99% |
| RGEN240517P00110000 | 2024-01-30 10:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| RGEN240517P00115000 | 2024-02-21 4:24PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 73.44% |
| RGEN240517P00120000 | 2024-02-01 10:30AM EDT | 120.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 79.10% |
| RGEN240517P00125000 | 2023-12-07 12:18PM EDT | 125.00 | 4.70 | 1.95 | 4.80 | 0.00 | - | 1 | 20 | 123.54% |
| RGEN240517P00130000 | 2024-04-18 9:41AM EDT | 130.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| RGEN240517P00135000 | 2024-04-30 2:13PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 12.50% |
| RGEN240517P00140000 | 2024-05-01 1:29PM EDT | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| RGEN240517P00145000 | 2024-05-01 3:03PM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 12.50% |
| RGEN240517P00150000 | 2024-05-01 11:58AM EDT | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| RGEN240517P00155000 | 2024-05-01 3:03PM EDT | 155.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 23 | 431 | 3.13% |
| RGEN240517P00160000 | 2024-05-01 11:28AM EDT | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| RGEN240517P00165000 | 2024-05-01 11:39AM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 167 | 0.00% |
| RGEN240517P00170000 | 2024-05-01 3:43PM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| RGEN240517P00175000 | 2024-05-01 12:14PM EDT | 175.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| RGEN240517P00180000 | 2024-05-01 12:32PM EDT | 180.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| RGEN240517P00185000 | 2024-04-23 9:58AM EDT | 185.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| RGEN240517P00190000 | 2024-05-01 9:30AM EDT | 190.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| RGEN240517P00195000 | 2024-03-18 10:34AM EDT | 195.00 | 14.00 | 32.70 | 36.50 | 0.00 | - | 1 | 24 | 69.80% |
| RGEN240517P00200000 | 2024-03-19 10:27AM EDT | 200.00 | 15.70 | 40.80 | 45.50 | 0.00 | - | 1 | 13 | 99.88% |
| RGEN240517P00210000 | 2024-03-25 10:31AM EDT | 210.00 | 26.80 | 40.30 | 44.40 | 0.00 | - | 1 | 10 | 0.00% |
| RGEN240517P00240000 | 2024-02-21 10:36AM EDT | 240.00 | 44.20 | 41.20 | 44.20 | 0.00 | - | - | 3 | 0.00% |
| RGEN240517P00260000 | 2024-02-21 10:36AM EDT | 260.00 | 62.60 | 59.50 | 64.10 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240517P00280000 | 2024-01-30 10:31AM EDT | 280.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
