Deutsche Märkte geschlossen
DAX
19.002,38 +290,89 (+1,55%) Euro Stoxx 50
4.943,38 +108,08 (+2,24%) Dow Jones 30
42.133,68 +630,58 (+1,52%) Gold
2.615,90 +17,30 (+0,67%) EUR/USD
1,1164 +0,0042 (+0,38%) Bitcoin EUR
57.105,95 +3.347,54 (+6,23%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:00PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240920C00095000 | 2024-07-30 9:36AM EDT | 95.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN240920C00110000 | 2024-08-16 11:35AM EDT | 110.00 | 47.50 | 28.50 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240920C00115000 | 2024-08-16 1:30PM EDT | 115.00 | 35.42 | 23.00 | 27.30 | 0.00 | - | 2 | 1 | 0.00% |
| RGEN240920C00125000 | 2024-08-16 1:32PM EDT | 125.00 | 27.20 | 14.10 | 17.90 | 0.00 | - | 3 | 3 | 0.00% |
| RGEN240920C00130000 | 2024-09-05 12:28PM EDT | 130.00 | 16.20 | 16.70 | 20.00 | 0.00 | - | 2 | 13 | 141.99% |
| RGEN240920C00135000 | 2024-09-17 12:59PM EDT | 135.00 | 5.50 | 12.10 | 15.40 | 0.00 | - | 2 | 6 | 126.42% |
| RGEN240920C00140000 | 2024-09-18 2:00PM EDT | 140.00 | 3.00 | 7.90 | 10.30 | 0.00 | - | 7 | 341 | 101.90% |
| RGEN240920C00145000 | 2024-09-16 12:51PM EDT | 145.00 | 2.55 | 3.20 | 6.50 | 0.00 | - | 1 | 127 | 79.44% |
| RGEN240920C00150000 | 2024-09-06 9:50AM EDT | 150.00 | 1.81 | 1.25 | 3.60 | -4.00 | -68.85% | 2 | 466 | 80.13% |
| RGEN240920C00155000 | 2024-09-18 10:48AM EDT | 155.00 | 0.38 | 0.25 | 1.00 | 0.00 | - | 5 | 40 | 66.80% |
| RGEN240920C00160000 | 2024-09-16 1:58PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 81.05% |
| RGEN240920C00165000 | 2024-09-06 1:22PM EDT | 165.00 | 1.12 | 0.00 | 0.30 | 0.00 | - | 1 | 72 | 85.16% |
| RGEN240920C00170000 | 2024-08-21 1:13PM EDT | 170.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 123.24% |
| RGEN240920C00175000 | 2024-09-04 12:56PM EDT | 175.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 5 | 441 | 140.33% |
| RGEN240920C00180000 | 2024-08-23 2:44PM EDT | 180.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 18 | 27 | 107.03% |
| RGEN240920C00185000 | 2024-09-04 1:58PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 446 | 469 | 129.69% |
| RGEN240920C00190000 | 2024-09-04 2:09PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 198 | 210 | 132.03% |
| RGEN240920C00195000 | 2024-08-05 9:30AM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RGEN240920C00200000 | 2024-08-27 3:39PM EDT | 200.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 224.41% |
| RGEN240920C00210000 | 2024-08-27 2:55PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 233 | 50.00% |
| RGEN240920C00220000 | 2024-08-23 3:06PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240920P00105000 | 2024-08-16 2:00PM EDT | 105.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 275.59% |
| RGEN240920P00110000 | 2024-09-11 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 230.27% |
| RGEN240920P00115000 | 2024-09-10 11:55AM EDT | 115.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 200.78% |
| RGEN240920P00120000 | 2024-09-11 2:59PM EDT | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 113.28% |
| RGEN240920P00125000 | 2024-09-04 2:05PM EDT | 125.00 | 1.10 | 0.05 | 0.10 | 0.00 | - | 1 | 12 | 107.81% |
| RGEN240920P00130000 | 2024-09-16 3:20PM EDT | 130.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 113 | 118.16% |
| RGEN240920P00135000 | 2024-09-16 3:23PM EDT | 135.00 | 1.71 | 0.05 | 1.95 | 0.00 | - | 2 | 39 | 118.26% |
| RGEN240920P00140000 | 2024-09-06 3:01PM EDT | 140.00 | 3.34 | 0.25 | 1.50 | 0.00 | - | 2 | 72 | 79.93% |
| RGEN240920P00145000 | 2024-09-19 9:58AM EDT | 145.00 | 1.50 | 0.35 | 2.95 | -3.64 | -70.82% | 1 | 35 | 63.33% |
| RGEN240920P00150000 | 2024-09-10 2:10PM EDT | 150.00 | 7.20 | 2.30 | 4.70 | 0.00 | - | 2 | 105 | 75.73% |
| RGEN240920P00155000 | 2024-09-03 10:36AM EDT | 155.00 | 9.80 | 5.90 | 8.90 | 0.00 | - | 3 | 38 | 92.82% |
| RGEN240920P00160000 | 2024-08-29 12:55PM EDT | 160.00 | 12.20 | 10.70 | 13.40 | 0.00 | - | 3 | 28 | 105.96% |
| RGEN240920P00165000 | 2024-08-29 12:56PM EDT | 165.00 | 16.10 | 15.80 | 18.80 | 0.00 | - | 2 | 11 | 147.02% |
| RGEN240920P00170000 | 2024-08-09 11:56AM EDT | 170.00 | 12.40 | 22.20 | 25.10 | 0.00 | - | 2 | 36 | 165.63% |
| RGEN240920P00175000 | 2024-08-16 3:21PM EDT | 175.00 | 28.70 | 32.70 | 37.20 | 0.00 | - | 1 | 0 | 379.74% |
| RGEN240920P00180000 | 2024-08-01 11:52AM EDT | 180.00 | 20.19 | 27.00 | 31.60 | 0.00 | - | - | 1 | 0.00% |
| RGEN240920P00190000 | 2024-08-16 11:35AM EDT | 190.00 | 35.00 | 47.80 | 52.20 | 0.00 | - | 1 | 0 | 460.84% |
