Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.394,83 -1.867,07 (-3,20%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 628.17% |
| RGEN240517C00070000 | 2023-11-15 11:48AM EDT | 70.00 | 94.30 | 111.00 | 115.10 | 0.00 | - | - | 1 | 870.85% |
| RGEN240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 67.50 | 74.80 | 79.20 | 0.00 | - | - | 0 | 206.25% |
| RGEN240517C00095000 | 2024-05-01 9:32AM EDT | 95.00 | 59.30 | 69.80 | 74.20 | 0.00 | - | - | 10 | 189.84% |
| RGEN240517C00140000 | 2024-05-02 3:04PM EDT | 140.00 | 25.74 | 25.30 | 28.90 | 0.00 | - | 5 | 2 | 74.51% |
| RGEN240517C00145000 | 2024-04-18 9:32AM EDT | 145.00 | 15.00 | 20.20 | 24.00 | 0.00 | - | - | 1 | 62.11% |
| RGEN240517C00150000 | 2024-05-06 12:09PM EDT | 150.00 | 17.38 | 15.30 | 19.00 | 0.00 | - | 1 | 5 | 51.56% |
| RGEN240517C00155000 | 2024-05-02 11:22AM EDT | 155.00 | 6.60 | 10.60 | 14.20 | 0.00 | - | 2 | 27 | 75.49% |
| RGEN240517C00160000 | 2024-05-02 10:31AM EDT | 160.00 | 4.20 | 7.30 | 9.40 | 0.00 | - | 2 | 25 | 58.91% |
| RGEN240517C00165000 | 2024-05-10 3:02PM EDT | 165.00 | 3.77 | 4.00 | 4.40 | +1.07 | +39.63% | 3 | 19 | 37.31% |
| RGEN240517C00170000 | 2024-05-10 3:02PM EDT | 170.00 | 1.77 | 1.85 | 2.25 | -1.53 | -46.36% | 1 | 118 | 38.95% |
| RGEN240517C00175000 | 2024-05-08 11:38AM EDT | 175.00 | 1.45 | 0.85 | 1.20 | 0.00 | - | 4 | 145 | 42.82% |
| RGEN240517C00180000 | 2024-05-09 12:30PM EDT | 180.00 | 0.40 | 0.35 | 0.75 | 0.00 | - | 1 | 150 | 48.54% |
| RGEN240517C00185000 | 2024-05-02 2:13PM EDT | 185.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 2 | 177 | 53.37% |
| RGEN240517C00190000 | 2024-05-02 1:29PM EDT | 190.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 164 | 737 | 63.38% |
| RGEN240517C00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.15 | 0.20 | 1.60 | 0.00 | - | 1 | 122 | 84.72% |
| RGEN240517C00200000 | 2024-05-08 2:51PM EDT | 200.00 | 0.25 | 0.05 | 1.20 | -0.10 | -28.57% | 2 | 129 | 86.67% |
| RGEN240517C00210000 | 2024-05-10 11:34AM EDT | 210.00 | 0.25 | 0.25 | 0.70 | 0.00 | - | 3 | 1,575 | 98.34% |
| RGEN240517C00220000 | 2024-05-09 12:32PM EDT | 220.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 317 | 1,713 | 88.87% |
| RGEN240517C00230000 | 2024-05-07 12:52PM EDT | 230.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 470 | 1,988 | 97.27% |
| RGEN240517C00240000 | 2024-05-06 3:13PM EDT | 240.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 6 | 151.37% |
| RGEN240517C00250000 | 2024-03-04 12:46PM EDT | 250.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.75% |
| RGEN240517C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 175.59% |
| RGEN240517C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 2.00 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 215.04% |
| RGEN240517C00280000 | 2024-04-22 10:44AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 87 | 131.25% |
| RGEN240517C00290000 | 2024-03-05 12:11PM EDT | 290.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 179.69% |
| 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 | 247.66% |
| RGEN240517P00095000 | 2024-02-06 4:51PM EDT | 95.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 258.30% |
| RGEN240517P00100000 | 2023-12-11 11:43AM EDT | 100.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 292.87% |
| RGEN240517P00105000 | 2023-11-13 2:49PM EDT | 105.00 | 4.10 | 0.10 | 2.35 | 0.00 | - | 9 | 11 | 224.46% |
| 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 | 123.63% |
| RGEN240517P00120000 | 2024-02-01 10:30AM EDT | 120.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 134.18% |
| RGEN240517P00125000 | 2023-12-07 12:18PM EDT | 125.00 | 4.70 | 1.95 | 4.80 | 0.00 | - | 1 | 20 | 206.84% |
| RGEN240517P00130000 | 2024-04-18 9:41AM EDT | 130.00 | 1.38 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 118.46% |
| RGEN240517P00135000 | 2024-05-09 1:34PM EDT | 135.00 | 0.24 | 0.00 | 2.05 | 0.00 | - | 2 | 40 | 115.09% |
| RGEN240517P00140000 | 2024-05-09 1:34PM EDT | 140.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 89.55% |
| RGEN240517P00145000 | 2024-05-07 1:10PM EDT | 145.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 75.39% |
| RGEN240517P00150000 | 2024-05-07 1:10PM EDT | 150.00 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 25 | 51.90% |
| RGEN240517P00155000 | 2024-05-10 10:06AM EDT | 155.00 | 0.70 | 0.25 | 0.45 | -0.20 | -22.22% | 1 | 477 | 41.75% |
| RGEN240517P00160000 | 2024-05-09 1:37PM EDT | 160.00 | 2.16 | 0.80 | 1.10 | 0.00 | - | 1 | 65 | 38.79% |
| RGEN240517P00165000 | 2024-05-09 12:16PM EDT | 165.00 | 3.97 | 2.10 | 2.50 | 0.00 | - | 4 | 171 | 36.30% |
| RGEN240517P00170000 | 2024-05-08 11:04AM EDT | 170.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 3 | 56 | 37.35% |
| RGEN240517P00175000 | 2024-05-01 12:14PM EDT | 175.00 | 20.14 | 8.30 | 10.10 | 0.00 | - | 5 | 284 | 52.64% |
| RGEN240517P00180000 | 2024-05-09 2:37PM EDT | 180.00 | 16.85 | 12.00 | 15.50 | 0.00 | - | 1 | 132 | 73.34% |
| RGEN240517P00185000 | 2024-05-08 10:43AM EDT | 185.00 | 17.85 | 17.10 | 19.70 | 0.00 | - | 2 | 170 | 74.68% |
| RGEN240517P00190000 | 2024-05-01 9:30AM EDT | 190.00 | 33.50 | 21.60 | 25.30 | 0.00 | - | 2 | 11 | 55.76% |
| RGEN240517P00195000 | 2024-03-18 10:34AM EDT | 195.00 | 14.00 | 32.70 | 36.50 | 0.00 | - | 1 | 24 | 169.78% |
| RGEN240517P00200000 | 2024-03-19 10:27AM EDT | 200.00 | 15.70 | 40.80 | 45.50 | 0.00 | - | 1 | 13 | 226.73% |
| RGEN240517P00210000 | 2024-03-25 10:31AM EDT | 210.00 | 26.80 | 40.30 | 44.40 | 0.00 | - | 1 | 10 | 120.90% |
| RGEN240517P00220000 | 2024-05-01 9:30AM EDT | 220.00 | 62.00 | 51.40 | 55.10 | 0.00 | - | - | 0 | 83.20% |
| RGEN240517P00240000 | 2024-02-21 10:36AM EDT | 240.00 | 44.20 | 41.20 | 44.20 | 0.00 | - | - | 3 | 0.00% |
| RGEN240517P00250000 | 2024-05-01 9:30AM EDT | 250.00 | 93.00 | 81.30 | 84.90 | 0.00 | - | - | 0 | 197.66% |
| 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% |
