Deutsche Märkte schließen in 26 Minuten
DAX
18.218,40 +63,16 (+0,35%) Euro Stoxx 50
4.915,74 -0,20 (-0,00%) Dow Jones 30
39.189,77 +61,97 (+0,16%) Gold
2.340,30 +27,10 (+1,17%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
57.533,51 -22,13 (-0,04%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:02AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115C00105000 | 2024-06-18 1:37PM EDT | 105.00 | 25.23 | 27.10 | 30.30 | 0.00 | - | 1 | 1 | 55.12% |
| RGEN241115C00115000 | 2024-06-20 1:05PM EDT | 115.00 | 16.50 | 21.20 | 23.50 | 0.00 | - | - | 2 | 53.60% |
| RGEN241115C00120000 | 2024-06-24 3:46PM EDT | 120.00 | 17.49 | 18.60 | 19.80 | 0.00 | - | 1 | 13 | 51.77% |
| RGEN241115C00125000 | 2024-06-26 9:37AM EDT | 125.00 | 16.50 | 15.80 | 16.70 | 0.00 | - | 6 | 15 | 51.36% |
| RGEN241115C00130000 | 2024-06-21 3:51PM EDT | 130.00 | 13.00 | 13.50 | 14.20 | 0.00 | - | 6 | 18 | 50.17% |
| RGEN241115C00135000 | 2024-06-20 11:08AM EDT | 135.00 | 8.60 | 11.40 | 11.90 | 0.00 | - | - | 3 | 48.89% |
| RGEN241115C00140000 | 2024-06-17 1:45PM EDT | 140.00 | 9.20 | 9.40 | 10.50 | 0.00 | - | 1 | 3 | 49.76% |
| RGEN241115C00145000 | 2024-06-18 2:07PM EDT | 145.00 | 7.00 | 7.80 | 8.80 | 0.00 | - | 2 | 5 | 49.01% |
| RGEN241115C00150000 | 2024-06-13 3:26PM EDT | 150.00 | 7.30 | 5.90 | 7.40 | 0.00 | - | 1 | 3 | 48.58% |
| RGEN241115C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 4.20 | 5.10 | 6.70 | 0.00 | - | 2 | 3 | 50.04% |
| RGEN241115C00160000 | 2024-06-20 9:30AM EDT | 160.00 | 3.40 | 3.90 | 5.40 | 0.00 | - | 2 | 3 | 48.79% |
| RGEN241115C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 3.00 | 2.35 | 3.80 | 0.00 | - | 1 | 2 | 48.45% |
| RGEN241115C00180000 | 2024-06-24 9:30AM EDT | 180.00 | 2.05 | 0.85 | 2.85 | 0.00 | - | 2 | 3 | 49.26% |
| RGEN241115C00185000 | 2024-06-24 9:30AM EDT | 185.00 | 1.70 | 1.45 | 2.65 | 0.00 | - | 1 | 7 | 50.62% |
| RGEN241115C00195000 | 2024-04-18 9:30AM EDT | 195.00 | 8.70 | 11.00 | 14.10 | 0.00 | - | 1 | 8 | 95.95% |
| RGEN241115C00200000 | 2024-06-24 9:30AM EDT | 200.00 | 1.20 | 0.90 | 1.65 | 0.00 | - | 6 | 20 | 50.84% |
| RGEN241115C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 1.05 | 0.70 | 1.15 | 0.00 | - | 5 | 28 | 50.51% |
| RGEN241115C00220000 | 2024-06-27 9:30AM EDT | 220.00 | 0.85 | 0.25 | 2.05 | +0.20 | +30.77% | 1 | 15 | 53.91% |
| RGEN241115C00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.85 | 0.20 | 1.95 | 0.00 | - | 6 | 12 | 56.35% |
| RGEN241115C00240000 | 2024-06-27 9:30AM EDT | 240.00 | 0.65 | 0.15 | 1.90 | -0.45 | -40.91% | 1 | 9 | 58.81% |
| RGEN241115C00250000 | 2024-06-27 9:30AM EDT | 250.00 | 0.60 | 0.15 | 1.85 | +0.10 | +20.00% | 5 | 276 | 61.34% |
| RGEN241115C00260000 | 2024-06-27 9:30AM EDT | 260.00 | 0.60 | 0.10 | 0.75 | +0.10 | +20.00% | 1 | 27 | 55.62% |
| RGEN241115C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 57.42% |
| RGEN241115C00280000 | 2024-06-24 9:30AM EDT | 280.00 | 0.60 | 0.05 | 1.75 | 0.00 | - | 1 | 19 | 67.70% |
| RGEN241115C00290000 | 2024-06-26 9:30AM EDT | 290.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 61.72% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.60 | 0.60 | 1.25 | 0.00 | - | 1 | 4 | 52.98% |
| RGEN241115P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.70 | 0.95 | 2.35 | 0.00 | - | - | 1 | 50.89% |
| RGEN241115P00090000 | 2024-06-13 11:21AM EDT | 90.00 | 2.06 | 1.50 | 3.00 | 0.00 | - | 10 | 11 | 54.50% |
| RGEN241115P00100000 | 2024-06-20 10:02AM EDT | 100.00 | 6.10 | 3.10 | 4.50 | 0.00 | - | 10 | 12 | 49.72% |
| RGEN241115P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 1.25 | 1.40 | 2.30 | 0.00 | - | 1 | 2 | 32.63% |
| RGEN241115P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 1.60 | 2.25 | 2.85 | 0.00 | - | 1 | 4 | 29.66% |
| RGEN241115P00115000 | 2024-05-01 1:29PM EDT | 115.00 | 3.75 | 3.30 | 4.00 | 0.00 | - | 2 | 5 | 28.40% |
| RGEN241115P00120000 | 2024-06-20 1:34PM EDT | 120.00 | 13.71 | 9.00 | 9.80 | 0.00 | - | 1 | 2 | 41.69% |
| RGEN241115P00130000 | 2024-06-20 10:41AM EDT | 130.00 | 21.00 | 13.80 | 14.60 | 0.00 | - | 16 | 14 | 39.97% |
| RGEN241115P00140000 | 2024-05-20 3:55PM EDT | 140.00 | 6.20 | 21.70 | 24.50 | 0.00 | - | - | 5 | 51.04% |
| RGEN241115P00145000 | 2024-06-10 9:48AM EDT | 145.00 | 15.50 | 22.60 | 24.40 | 0.00 | - | 1 | 4 | 38.78% |
| RGEN241115P00150000 | 2024-05-29 10:19AM EDT | 150.00 | 13.95 | 25.90 | 27.70 | 0.00 | - | 1 | 2 | 36.55% |
| RGEN241115P00155000 | 2024-05-01 9:56AM EDT | 155.00 | 14.80 | 16.10 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN241115P00165000 | 2024-05-09 1:06PM EDT | 165.00 | 18.80 | 24.40 | 27.20 | 0.00 | - | 2 | 2 | 0.00% |
| RGEN241115P00170000 | 2024-06-03 2:41PM EDT | 170.00 | 26.47 | 42.20 | 45.70 | 0.00 | - | 1 | 2 | 40.03% |
| RGEN241115P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 31.05 | 57.40 | 62.00 | 0.00 | - | 1 | 2 | 54.53% |
| RGEN241115P00230000 | 2024-06-20 3:48PM EDT | 230.00 | 110.24 | 101.10 | 105.00 | 0.00 | - | 1 | 1 | 59.42% |
| RGEN241115P00240000 | 2024-06-20 3:48PM EDT | 240.00 | 120.27 | 111.30 | 115.00 | 0.00 | - | - | 0 | 62.50% |
